QinetiQ Group plc【QY6】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
1780518300	5.465	-0.11	-1.97	5.64	5.64	5.465	12957
1780431900	5.575	0.04	0.63	5.58	5.6849999	5.49	4359
1780345500	5.54	-0.31	-5.30	5.965	5.965	5.54	4923
1780086300	5.85	0.11	1.83	5.94	5.94	5.785	14046
1779999900	5.745	0.15	2.59	5.6	5.775	5.6	2144
1779913500	5.6	-0.15	-2.52	5.625	5.64	5.6	1530
1779827100	5.745	0.19	3.42	5.8	5.8	5.725	6360
1779740700	5.555	0.19	3.64	5.455	5.555	5.45	2130
1779481500	5.36	-0.06	-1.02	5.525	5.565	5.36	4107
1779395100	5.415	0.44	8.91	5.45	5.45	5.385	1650
1779308700	4.972	-0.03	-0.52	4.848	4.972	4.848	1221
1779222300	4.998	0.22	4.65	4.888	5.01	4.888	324
1779135900	4.776	0.02	0.42	4.628	4.776	4.628	1706
1778876700	4.756	-0.05	-0.96	4.6639999	4.872	4.626	3292
1778790300	4.8019999	0.08	1.69	4.76	4.812	4.76	3934
1778703900	4.722	-0.02	-0.38	4.714	4.766	4.65	1701
1778617500	4.74	-0.15	-3.03	4.7539999	4.798	4.644	4027
1778531100	4.888	0.05	1.08	4.84	4.888	4.8179999	4440
1778271900	4.836	-0.13	-2.58	5.055	5.055	4.824	2422
1778185500	4.964	-0.19	-3.61	5.2249999	5.2249999	4.964	2880
1778099100	5.15	0.04	0.78	5.2649999	5.2649999	5.15	3225
1778012700	5.11	0.02	0.29	5.12	5.26	5.085	3756
1777926300	5.095	0	0.10	5.165	5.165	5.095	1369
1777580700	5.09	-0.03	-0.49	5.0999999	5.0999999	5.09	4419
1777494300	5.115	-0.09	-1.73	5.115	5.115	5.115	300
1777407900	5.205	-0.06	-1.14	5.205	5.205	5.205	40
1777321500	5.2649999	0.06	1.15	5.25	5.29	5.215	264
1777062300	5.205	-0.09	-1.61	5.18	5.205	5.165	1638
1776975900	5.29	-0.09	-1.58	5.28	5.29	5.23	1300
1776889500	5.375	-0.1	-1.74	5.365	5.47	5.365	27
1776803100	5.47	0.06	1.11	5.47	5.47	5.47	25
1776716700	5.41	-0.22	-3.82	5.44	5.605	5.41	2437
1776457500	5.625	0.02	0.36	5.59	5.625	5.59	1100
1776371100	5.605	-0.03	-0.53	5.585	5.72	5.58	2401
1776284700	5.635	0.14	2.45	5.62	5.635	5.535	998
1776198300	5.5	0.02	0.36	5.5	5.5	5.5	20
1776111900	5.48	-0.09	-1.53	5.3	5.48	5.25	4656
1775852700	5.565	-0.11	-1.94	5.59	5.59	5.46	404
1775766300	5.675	0.07	1.25	5.58	5.675	5.58	994
1775679900	5.605	0.19	3.51	5.705	5.735	5.605	291
1775593500	5.415	-0.01	-0.18	5.365	5.64	5.365	2404
1775161500	5.425	-0.02	-0.37	5.305	5.425	5.305	3203
1775075100	5.445	0.13	2.35	5.345	5.445	5.295	977
1774988700	5.32	0.2	3.80	5.23	5.32	5.17	1378
1774902300	5.125	0	0.00	5.2249999	5.2249999	5.115	3491
1774646700	5.125	-0.25	-4.65	5.37	5.37	5.125	542
1774560300	5.375	-0.18	-3.15	5.5199999	5.5199999	5.375	1069
1774473900	5.55	0.13	2.30	5.465	5.55	5.465	550
1774387500	5.425	-0.17	-3.04	5.43	5.43	5.425	125
1774301100	5.595	0.17	3.04	5.355	5.66	5.24	4550
1774041900	5.43	-0.35	-6.06	5.715	5.715	5.43	5585
1773955500	5.78	-0.08	-1.37	5.9	5.92	5.715	11468
1773869100	5.86	0.12	2.09	5.815	5.86	5.8099999	4583
1773782700	5.74	-0.11	-1.80	5.7699999	5.7699999	5.705	606
1773696300	5.845	-0.01	-0.17	5.705	6	5.705	2745
1773437100	5.855	-0.14	-2.34	5.87	5.995	5.835	5648
1773350700	5.995	0.11	1.87	6.085	6.085	5.995	1000
1773264300	5.885	-0.12	-2.00	5.905	5.905	5.75	638
1773177900	6.005	0.01	0.17	6.07	6.085	6	6571
1773091500	5.995	0	0.00	5.705	6.0199999	5.705	2673
1772832300	5.995	0.24	4.08	5.61	5.995	5.61	6279
1772745900	5.76	-0.22	-3.68	5.89	5.99	5.76	5152
1772659500	5.98	0.06	1.01	5.75	5.98	5.75	1907