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	-0.3289999	-6.39455600378	5.1449999	5.23	4.734	4733	5.026944	DE
4	-1.124	-18.9225589226	5.94	5.97	4.734	11828	5.44120925	DE
12	-0.549	-10.2329916123	5.365	5.97	4.626	5489	5.38688621	DE
26	-0.294	-5.75342465753	5.11	6.325	4.626	4668	5.56512012	DE
52	-0.859	-15.1365638767	5.675	6.545	4.594	6030	5.65563306	DE
156	0.116	2.46808510638	4.7	7.25	4.0199999	8463	5.71328696	DE
260	0.116	2.46808510638	4.7	7.25	4.0199999	8463	5.71328696	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
1782505500	4.8579999	-0.09	-1.82	4.868	4.868	4.734	7790
1782419100	4.948	0.02	0.45	4.926	4.968	4.852	1960
1782332700	4.926	-0.09	-1.87	5.08	5.08	4.904	4604
1782246300	5.0199999	0	0.00	4.984	5.0999999	4.964	5343
1782159900	5.0199999	-0.14	-2.71	5.16	5.16	4.944	6484
1781900700	5.16	-0.02	-0.29	5.1449999	5.23	5.09	5273
1781814300	5.175	0.01	0.29	5.2699999	5.2699999	5.005	10167
1781727900	5.16	-0.33	-5.93	5.305	5.3099999	5.12	4633
1781641500	5.485	0.05	0.92	5.535	5.535	5.23	42079
1781555100	5.4349999	-0.17	-2.95	5.6849999	5.6849999	5.25	68252
1781295900	5.6	-0.29	-4.84	5.87	5.87	5.51	11659
1781209500	5.885	0.32	5.75	5.64	5.885	5.64	1375
1781123100	5.565	0.1	1.74	5.46	5.65	5.46	5479
1781036700	5.47	-0.05	-0.91	5.605	5.605	5.47	12499
1780950300	5.5199999	-0.02	-0.27	5.6849999	5.97	5.405	11758
1780691100	5.535	-0.01	-0.18	5.53	5.605	5.485	5629
1780604700	5.545	0.08	1.46	5.55	5.5599999	5.47	3083
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