Quebecor Inc【QBR.A】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	-1.6	-2.32727272727	68.75	68.75	66.79	427	67.33504686	CS
4	-0.36	-0.533254332691	67.51	70.98	66	628	68.60299363	CS
12	9.32	16.116202663	57.83	71.89	55	659	62.4709166	CS
26	15.21	29.2837889873	51.94	71.89	48.57	944	55.10099308	CS
52	26.26	64.2210809489	40.89	71.89	37.16	1457	48.82553685	CS
156	34.76	107.317073171	32.39	71.89	28.32	1639	37.56151071	CS
260	34.47	105.477356181	32.68	71.89	23.91	4829	29.24492224	CS

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
1782769200	67.72	0	0.00	67.72	67.72	67.72	0
1782510000	67.72	0	0.00	67.72	67.72	67.72	42
1782423600	67.72	0.49	0.73	67.38	67.72	67.15	1159
1782337200	67.23	0.44	0.66	67.225	67.23	67.225	105
1782250800	66.79	0	0.00	66.79	66.79	66.79	20
1782164400	66.79	-2.5	-3.61	68.75	68.75	66.79	808
1781905200	69.29	2.19	3.26	67.99	69.29	67.99	1628
1781818800	67.099999	-2.32	-3.34	67.099999	67.099999	67.099999	137
1781732400	69.42	0.23	0.33	69.42	69.42	69.42	196
1781646000	69.19	0	0.00	69.19	69.19	69.19	44
1781559600	69.19	0	0.00	69.19	69.19	69.19	22
1781300400	69.19	0	0.00	69.19	69.19	69.19	3
1781214000	69.19	-0.2	-0.29	69.44	70	69.19	677
1781127600	69.39	0.81	1.18	69.09	69.39	69.09	535
1781041200	68.58	0.99	1.46	68.45	68.58	68.45	1347
1780954800	67.59	-0.86	-1.26	67.54	67.59	67.54	319
1780695600	68.45	0.45	0.66	68.45	68.45	68.45	621
1780609200	68	-2.98	-4.20	68.85	68.86	68	729
1780522800	70.98	2.26	3.29	68.75	70.98	68.75	839
1780436400	68.72	1.67	2.49	66	68.72	66	2888
1780350000	67.05	-0.55	-0.81	67.51	67.51	67.05	431
1780090800	67.6	-0.4	-0.59	67.43	67.6	67.43	854
1780004400	68	-3.89	-5.41	67.8	68	67.8	1966
1779918000	71.89	0	0.00	71.89	71.89	71.89	10
1779831600	71.89	5.09	7.62	66.81	71.89	66.81	826
1779745200	66.8	0.6	0.91	67	67	66.8	377
1779486000	66.2	0.45	0.68	65.39	66.2	65.39	320
1779399600	65.75	0	0.00	65.75	65.75	65.75	9
1779313200	65.75	0.16	0.24	65.75	65.75	65.75	101
1779226800	65.59	0.19	0.29	65.59	65.59	65.59	667
1778881200	65.4	3.42	5.52	62.73	65.4	62.73	1187
1778794800	61.98	4.56	7.94	59.48	61.98	59.48	1231
1778708400	57.42	0.67	1.18	57.14	57.42	57.14	401
1778622000	56.75	0.32	0.57	56.69	57.11	56.69	1004
1778535600	56.43	-0.23	-0.41	59.97	59.97	56.43	1939
1778276400	56.66	0	0.00	56.99	57.49	56.66	1698
1778190000	56.66	1.17	2.11	56.66	56.66	56.66	1020
1778103600	55.49	-1.01	-1.79	55.49	55.49	55.49	157
1778017200	56.5	-0.5	-0.88	56.05	56.5	56.05	513
1777930800	57	2	3.64	57	58	57	3589
1777671600	55	0	0.00	55	55	55	81
1777585200	55	0	0.00	55	55	55	0
1777498800	55	0	0.00	55	55	55	52
1777412400	55	0	0.00	55	55	55	102
1777326000	55	0	0.00	55	55	55	14
1777066800	55	-0.91	-1.63	56.69	56.69	55	235
1776980400	55.91	-1.34	-2.34	56.09	56.09	55.91	733
1776894000	57.25	1.41	2.53	55.88	57.25	55.88	866
1776807600	55.84	-0.72	-1.27	55.97	55.97	55.84	406
1776721200	56.56	0.39	0.69	56.6	56.6	56.56	549
1776462000	56.17	0.61	1.10	56.77	56.77	56.1	902
1776375600	55.56	0	0.00	55.56	55.56	55.56	201
1776289200	55.56	0.22	0.40	55.35	55.56	55.35	301
1776202800	55.34	0.34	0.62	55.34	55.34	55.34	104
1776116400	55	0	0.00	55	55	55	83
1775857200	55	-1.03	-1.84	55	55	55	279
1775770800	56.03	-0.97	-1.70	57.99	58	56.03	599
1775684400	57	-1.43	-2.45	57.73	57.73	57	426
1775598000	58.43	0.61	1.05	58.2	58.43	57.85	395
1775511600	57.82	-0.94	-1.60	57.83	57.83	57.82	2125
1775166000	58.76	0.26	0.44	58.5	58.76	58.5	314
1775079600	58.5	-1.12	-1.88	58.5	58.5	58.5	104
1774993200	59.62	0	0.00	59.62	59.62	59.62	42
1774906800	59.62	0.06	0.10	60.6	60.6	59.62	474