QR National Ltd【QRL】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	0.052	2.04643841007	2.541	2.6789999	2.541	1564	2.653593	DE
4	0.069	2.73375594295	2.524	2.6789999	2.4209999	892	2.56374163	DE
12	0.133	5.40650406504	2.46	2.6789999	2.293	551	2.51882518	DE
26	0.592	29.5852073963	2.001	2.6789999	1.957	1270	2.3194936	DE
52	0.909	53.9786223278	1.684	2.6789999	1.644	1750	2.01794777	DE
156	0.4420001	20.5485876592	2.1509999	2.6789999	1.62	1523	2.01739881	DE
260	0.4420001	20.5485876592	2.1509999	2.6789999	1.62	1523	2.01739881	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	2.6389999	-0.02	-0.75	2.6389999	2.6389999	2.6389999	3
1780604700	2.6589999	0.03	1.14	2.614	2.6789999	2.614	7385
1780518300	2.629	0.05	1.90	2.63	2.63	2.629	4
1780431900	2.58	0.02	0.98	2.623	2.623	2.572	214
1780345500	2.555	0.01	0.55	2.616	2.616	2.555	25
1780086300	2.541	-0.06	-2.12	2.541	2.541	2.541	192
1779999900	2.596	0.07	2.73	2.528	2.596	2.528	101
1779913500	2.527	-0.06	-2.28	2.532	2.532	2.527	1980
1779827100	2.586	-0.04	-1.60	2.586	2.586	2.586	56
1779740700	2.628	0	0.00	2.628	2.628	2.628	0
1779481500	2.628	-0	-0.04	2.628	2.628	2.628	64
1779395100	2.629	0.01	0.34	2.5699999	2.629	2.5699999	24
1779308700	2.62	0	0.00	2.62	2.62	2.62	0
1779222300	2.62	0.04	1.51	2.62	2.62	2.62	180
1779135900	2.581	-0.03	-1.00	2.5779999	2.581	2.543	38
1778876700	2.607	0.07	2.76	2.607	2.607	2.607	195
1778790300	2.537	0	0.00	2.537	2.537	2.537	0
1778703900	2.537	0.12	4.79	2.464	2.537	2.464	83
1778617500	2.4209999	-0.05	-1.94	2.428	2.479	2.4209999	4593
1778531100	2.469	-0.06	-2.18	2.479	2.479	2.469	7
1778271900	2.524	-0.02	-0.83	2.524	2.524	2.524	20
1778185500	2.545	0.02	0.71	2.547	2.5499999	2.545	35
1778099100	2.527	-0.06	-2.39	2.583	2.583	2.527	87
1778012700	2.589	0	0.00	2.589	2.589	2.589	78
1777926300	2.589	0	0.12	2.589	2.589	2.5499999	65
1777580700	2.586	0.07	2.78	2.511	2.586	2.511	2046
1777494300	2.516	0	0.00	2.516	2.516	2.516	0
1777407900	2.516	-0.06	-2.48	2.576	2.576	2.516	34
1777321500	2.58	0.01	0.43	2.567	2.58	2.567	154
1777062300	2.569	0.02	0.75	2.569	2.569	2.569	4
1776975900	2.5499999	0.07	2.74	2.5499999	2.5499999	2.5499999	48
1776889500	2.482	-0.05	-1.78	2.5379999	2.5379999	2.482	82
1776803100	2.527	0	0.04	2.5299999	2.5299999	2.527	586
1776716700	2.5259999	0	0.00	2.5259999	2.5259999	2.5259999	0
1776457500	2.5259999	0	0.00	2.5259999	2.5259999	2.5259999	0
1776371100	2.5259999	-0	-0.16	2.527	2.527	2.471	29
1776284700	2.5299999	0.02	0.96	2.52	2.5299999	2.467	182
1776198300	2.5059999	0.02	0.97	2.494	2.5059999	2.494	283
1776111900	2.482	-0.06	-2.44	2.536	2.536	2.482	8
1775852700	2.544	0.04	1.56	2.553	2.553	2.495	207
1775766300	2.505	0	0.00	2.505	2.505	2.505	0
1775679900	2.505	0.05	1.87	2.505	2.505	2.505	2
1775593500	2.459	0.02	0.78	2.5059999	2.5059999	2.459	15
1775161500	2.44	0.02	0.78	2.452	2.4569999	2.44	1346
1775075100	2.4209999	0.01	0.50	2.426	2.426	2.367	427
1774988700	2.4089999	0.08	3.35	2.4089999	2.4089999	2.4089999	5
1774905900	2.331	0	0.00	2.331	2.331	2.331	0
1774646700	2.331	-0.09	-3.52	2.391	2.391	2.331	26
1774560300	2.416	0	0.08	2.416	2.416	2.416	300
1774473900	2.414	0.12	5.28	2.414	2.414	2.414	21
1774387500	2.293	0	0.00	2.293	2.293	2.293	0
1774301100	2.293	-0.01	-0.26	2.293	2.293	2.293	1000
1774041900	2.299	-0.16	-6.54	2.38	2.38	2.299	1958
1773955500	2.46	0	0.00	2.46	2.46	2.46	0
1773869100	2.46	0.01	0.45	2.46	2.46	2.46	49
1773782700	2.4489999	0	0.00	2.4489999	2.4489999	2.4489999	0
1773696300	2.4489999	0	0.00	2.4489999	2.4489999	2.4489999	0
1773437100	2.4489999	0	0.00	2.4489999	2.4489999	2.4489999	0
1773350700	2.4489999	0.04	1.53	2.4489999	2.4489999	2.4489999	1
1773264300	2.412	0	0.00	2.412	2.412	2.412	0
1773177900	2.412	-0	-0.12	2.412	2.412	2.412	1
1773091500	2.415	-0.02	-0.66	2.415	2.415	2.415	6