Quantum Corp【QNT】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	9.9	-1.53	-13.39	10.699999	11.06	8.756	20491
1782419100	11.43	-0.36	-3.05	11.965	12.48	11.095	7585
1782332700	11.79	-0.42	-3.44	12.285	12.51	11.455	2146
1782246300	12.21	-0.25	-1.97	12.6	12.6	11.405	21235
1782159900	12.455	-1.06	-7.84	13.54	14.41	12.35	14493
1781900700	13.515	-0.25	-1.78	13.71	13.71	13.19	2212
1781814300	13.76	1.03	8.09	12.98	14.265	12.915	5452
1781727900	12.73	0.31	2.45	12.78	13.565	11.86	7746
1781641500	12.425	0.26	2.14	11.745	13.68	11.745	30590
1781555100	12.165	0.31	2.61	12	13.67	11.935	23439
1781295900	11.855	0.51	4.45	11.495	12.885	11.165	14554
1781209500	11.35	0.45	4.13	11.045	11.405	10.33	4063
1781123100	10.9	-0.36	-3.20	11.3	12.085	10.77	3903
1781036700	11.26	0.39	3.54	10.745	12.67	10.414999	22633
1780950300	10.875	-0.24	-2.16	10.64	11.765	10.255	13210
1780691100	11.115	-2.53	-18.54	13.6	13.645	10.63	43081
1780604700	13.645	-0.19	-1.34	13.005	15.85	12.49	74880
1780518300	13.83	2.99	27.58	10.585	14.295	9.8	46836
1780431900	10.84	1.67	18.21	9.09	11	8.778	50044
1780345500	9.17	0.94	11.39	8.4	9.23	8.0559999	36484
1780086300	8.2319999	0.21	2.59	7.892	8.4979999	7.884	9934
1779999900	8.0239999	0.45	5.89	7.3	8.19	7.292	7402
1779913500	7.578	0.05	0.69	7.42	7.606	7.124	3335
1779827100	7.526	-0.26	-3.34	7.896	7.92	7.386	6375
1779740700	7.786	-0.06	-0.82	7.874	7.972	7.582	4813
1779481500	7.85	-0.19	-2.36	8.1	8.6999999	7.85	9703
1779395100	8.0399999	0.99	14.04	7.1	8.324	6.926	27028
1779308700	7.05	0.35	5.26	6.77	7.07	6.768	6200
1779222300	6.698	-0.1	-1.44	6.91	6.91	6.418	6196
1779135900	6.796	-0.34	-4.74	7.308	7.308	6.636	14310
1778876700	7.134	-0.41	-5.38	7.534	7.534	7.002	17094
1778790300	7.54	0.08	1.05	7.452	7.658	7.002	8889
1778703900	7.462	-0.14	-1.82	7.924	7.924	7.4	7881
1778617500	7.6	-0.66	-8.03	8.194	8.4179999	7.306	16358
1778531100	8.2639999	0.22	2.79	8.266	8.708	7.886	17220
1778271900	8.0399999	0.31	4.04	7.706	8.372	7.612	13845
1778185500	7.728	-0.76	-8.95	8.202	8.432	7.506	33735
1778099100	8.488	1.48	21.05	7.282	8.754	7.28	92398
1778012700	7.012	0.6	9.32	6.406	7.012	6.406	3068
1777926300	6.414	0.31	5.15	6.488	6.5119999	6.2	9276
1777580700	6.1	0.29	4.92	5.874	6.1	5.874	828
1777494300	5.814	0.14	2.54	5.8	5.83	5.8	420
1777407900	5.67	-0.2	-3.37	5.902	5.902	5.634	32999
1777321500	5.868	-0.42	-6.71	6.026	6.298	5.768	5208
1777062300	6.29	0.33	5.61	6.002	6.5	6.002	7089
1776975900	5.956	-0.15	-2.52	6.176	6.188	5.892	14092
1776889500	6.11	0.21	3.56	5.892	6.188	5.892	9107
1776803100	5.9	-0.09	-1.44	6.148	6.2779999	5.898	6034
1776716700	5.986	-0.16	-2.64	6.222	6.222	5.944	4158
1776457500	6.148	0.23	3.82	5.896	6.368	5.896	10586
1776371100	5.922	-0.21	-3.42	6.13	6.388	5.638	9012
1776284700	6.132	0.34	5.83	6.0039999	6.248	5.862	10795
1776198300	5.7939999	0.32	5.92	5.498	5.984	5.39	14744
1776111900	5.47	0.33	6.38	5.196	5.498	4.9589999	1080
1775852700	5.142	-0	-0.08	4.997	5.312	4.997	3161
1775766300	5.146	0.02	0.31	5.134	5.256	5.0039999	2366
1775679900	5.13	-0.16	-2.95	5.5039999	5.646	5.0999999	11674
1775593500	5.2859999	0.37	7.44	5.0999999	5.3099999	5.03	21084
1775161500	4.92	0.61	14.02	4.26	4.92	4.21	14032
1775075100	4.315	0.38	9.66	4.085	4.4749999	4.085	1950
1774988700	3.935	-0.06	-1.50	3.83	4.01	3.83	23812
1774902300	3.995	-0.13	-3.03	4.12	4.23	3.955	6772
1774646700	4.12	-0.47	-10.14	4.44	4.44	4.045	13001