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	3.158	40.0152052712	7.892	15.85	7.884	43636	12.04654643	DE
4	3.344	43.3947573319	7.706	15.85	6.418	19241	10.13459436	DE
12	6.385	136.870310825	4.665	15.85	3.83	14213	8.04159464	DE
26	3.47	45.7783641161	7.58	15.85	3.83	15398	6.59350659	DE
52	0.49	4.64015151515	10.56	15.85	3.83	16600	7.56144537	DE
156	-5.8017	-34.4279805598	16.8517	86	3.83	16785	10.88275221	DE
260	-5.8017	-34.4279805598	16.8517	86	3.83	16785	10.88275221	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774560300	4.585	-0.29	-5.85	4.8099999	4.8899999	4.58	11810
1774473900	4.87	0.4	8.83	4.495	5.04	4.42	17850
1774387500	4.4749999	-0.01	-0.11	4.61	4.61	4.415	1339
1774301100	4.48	0.2	4.67	4.275	4.48	4.1849999	2213
1774041900	4.28	-0.14	-3.17	4.4	4.54	4.22	3257
1773955500	4.42	-0.28	-5.96	4.575	4.575	4.34	10575
1773869100	4.7	-0.03	-0.63	4.755	4.8099999	4.7	5012
1773782700	4.73	-0.01	-0.21	4.715	4.84	4.705	2855
1773696300	4.74	0.18	3.83	4.575	4.74	4.575	3304
1773437100	4.565	-0.21	-4.30	4.665	4.835	4.505	4626
1773350700	4.7699999	-0.18	-3.64	5	5	4.675	4769
1773264300	4.95	0.17	3.56	4.815	4.95	4.67	14721
1773177900	4.78	0.17	3.58	4.585	4.78	4.585	980
1773091500	4.615	0.08	1.76	4.34	4.655	4.34	6523
1772832300	4.535	0.3	6.96	4.4	4.535	4.29	2255