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	0.88	1.29411764706	68	69.81	66.81	970782	68.26049403	CS
4	6.32	10.1023017903	62.56	70.19	62.56	1073280	67.1520375	CS
12	10.14	17.2625127681	58.74	70.19	53.2	1062502	60.63557209	CS
26	18.03	35.4572271386	50.85	70.19	48.23	938092	57.39770101	CS
52	29.39	74.423904786	39.49	70.19	36.68	994408	50.01309356	CS
156	36.28	111.288343558	32.6	70.19	27.26	795827	39.86085644	CS
260	36.55	113.052892051	32.33	70.19	23.85	730224	36.4324366	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
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
1775166000	58.83	0.59	1.01	58.01	58.98	57.7	1563965
1775079600	58.24	-0.83	-1.41	59.18	59.38	58.17	838016
1774993200	59.07	0.08	0.14	59	59.18	58.38	923582
1774906800	58.99	-0.64	-1.07	59.41	60.43	58.5	961857
1774647600	59.63	0.31	0.52	59.28	59.86	59.2	1015530
1774561200	59.32	-0.76	-1.26	60.01	60.01	59.07	1188436
1774474800	60.08	0.19	0.32	60.06	60.73	59.9	724009
1774388400	59.89	-0.15	-0.25	60.02	60.73	59.79	727336
1774302000	60.04	1.33	2.27	58.7	60.36	58.45	1681836
1774042800	58.71	0.04	0.07	58.74	58.98	58.34	1993465
1773956400	58.67	0.4	0.69	58.14	58.68	57.67	1799823
1773870000	58.27	0.22	0.38	58.15	58.51	57.71	554786
1773783600	58.05	-0.7	-1.19	58.89	58.98	58.02	899435
1773697200	58.75	-0.1	-0.17	58.51	59.3	57.91	1311445