Quebecor Inc【QBR.B】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	2.08	3.11610486891	66.75	69.33	66.01	1250849	67.5565828	CS
4	0.83	1.22058823529	68	69.81	66.01	909585	67.78652779	CS
12	13.39	24.1522366522	55.44	70.19	53.2	987931	62.74677905	CS
26	16.88	32.4927815207	51.95	70.19	48.23	974167	58.77735464	CS
52	28.1	68.9909157869	40.73	70.19	36.68	992378	51.37003241	CS
156	36.31	111.654366544	32.52	70.19	27.26	804620	40.51321738	CS
260	35.57	106.945279615	33.26	70.19	23.85	734251	36.8847716	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114800	68.83	1.02	1.50	67.8	69.33	67.78	438080
1783028400	67.81	0.12	0.18	67.62	68.19	67	1172747
1782855600	67.69	-0.12	-0.18	68.01	68.29	66.959999	1335870
1782769200	67.81	1.53	2.31	66.8	67.86	66.26	1770829
1782510000	66.28	-0.47	-0.70	66.75	67.2	66.01	723949
1782423600	66.75	-0.63	-0.93	67.4	67.54	66.64	1031176
1782337200	67.38	0.45	0.67	67.24	67.54	66.739999	776742
1782250800	66.93	0.19	0.28	66.94	67.61	66.129999	711388
1782164400	66.739999	-0.91	-1.35	67.53	67.53	66.489999	546568
1781905200	67.65	0.12	0.18	67.75	68.04	67.47	736221
1781818800	67.53	0.06	0.09	67.48	67.78	66.819999	455820
1781732400	67.47	-1.05	-1.53	68.73	68.73	67.22	740926
1781646000	68.52	0.21	0.31	68.25	68.55	66.7	771047
1781559600	68.31	-0.57	-0.83	68.41	68.57	67.76	890060
1781300400	68.88	-0.38	-0.55	69.27	69.37	68.29	764860
1781214000	69.26	0.68	0.99	68.72	69.81	68.72	863417
1781127600	68.58	0.54	0.79	68.12	69.14	68.06	889877
1781041200	68.04	0.39	0.58	67.98	68.61	67.81	961584
1780954800	67.65	-0.35	-0.51	67.81	68.48	66.81	1080236
1780695600	68	0	0.00	68	69.03	67.87	1058797
1780609200	68	-2.15	-3.06	70.05	70.19	67.51	1633813
1780522800	70.15	1.96	2.87	68.29	70.17	68.04	1279353
1780436400	68.19	1.11	1.65	67.04	68.2	67.04	1120277
1780350000	67.08	0.18	0.27	66.959999	67.68	66.959999	702167
1780090800	66.9	-0.41	-0.61	66.65	67.31	66.65	1125213
1780004400	67.31	0.25	0.37	67.05	67.94	67	1058389
1779918000	67.06	0.33	0.49	66.569999	67.77	66.48	1082565
1779831600	66.73	0.38	0.57	66.65	67.33	66.379999	1414563
1779745200	66.349999	-0.14	-0.21	66.75	66.91	65.989999	378198
1779486000	66.489999	1.96	3.04	64.7	66.599999	64.69	919743
1779399600	64.53	-0.29	-0.45	64.81	65.06	64.209999	1330619
1779313200	64.819999	-0.79	-1.20	65.69	66.25	64.48	1040046
1779226800	65.61	0.25	0.38	66.48	67.11	65.29	1291551
1778881200	65.36	3.29	5.30	62.56	65.44	62.56	1161906
1778794800	62.07	4.49	7.80	57.81	62.07	57.78	1962409
1778708400	57.58	1.04	1.84	56.91	57.81	56.8	813533
1778622000	56.54	-0.17	-0.30	56.76	57.33	56.47	762073
1778535600	56.71	-0.1	-0.18	56.71	57.09	56.33	536609
1778276400	56.81	0.17	0.30	56.39	57.64	56.36	970684
1778190000	56.64	0.68	1.22	55.69	56.91	55.68	1812742
1778103600	55.96	0.2	0.36	55.75	56.35	55.26	1120763
1778017200	55.76	-0.89	-1.57	56.52	56.62	55.71	726713
1777930800	56.65	-0.59	-1.03	57.24	58.02	56.36	1244380
1777671600	57.24	0.06	0.10	57.02	57.75	56.64	467466
1777585200	57.18	0.15	0.26	56.87	57.39	56.73	1088390
1777498800	57.03	0.56	0.99	56.47	57.44	56.45	872163
1777412400	56.47	0.49	0.88	56.5	56.93	56.46	903450
1777326000	55.98	-0.49	-0.87	56.26	56.4	55.6	1010469
1777066800	56.47	0.74	1.33	55.76	56.47	55.64	1049023
1776980400	55.73	0.39	0.70	55.32	56.29	55.32	829683
1776894000	55.34	-0.49	-0.88	56.01	56.07	55.28	910828
1776807600	55.83	-0.66	-1.17	56.6	56.6	55.63	1077639
1776721200	56.49	0.05	0.09	56.28	56.74	55.89	852210
1776462000	56.44	-0.63	-1.10	56.98	57.09	55.89	856522
1776375600	57.07	2.02	3.67	56	57.27	55.95	688400
1776289200	55.05	-0.33	-0.60	55.41	55.42	54.52	617766
1776202800	55.38	0.68	1.24	54.54	55.52	54.02	854188
1776116400	54.7	0.97	1.81	54.27	55.6	54.26	992487
1775857200	53.73	-1.52	-2.75	55.44	55.85	53.2	1458886
1775770800	55.25	-2.47	-4.28	57.96	57.96	55.24	1457655
1775684400	57.72	-0.12	-0.21	57.21	57.76	56.21	1650183
1775598000	57.84	-0.17	-0.29	58.06	58.53	57.22	1087432
1775511600	58.01	-0.82	-1.39	58.76	58.76	57.78	940047