Queens Road Capital Investment Ltd【QRC】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	0.4	3.11284046693	12.85	13.25	12.79	6927	13.18032412	CS
4	-0.85	-6.02836879433	14.1	14.5	12.79	5555	13.51459044	CS
12	-2.45	-15.6050955414	15.7	16.99	12.79	7723	14.96025206	CS
26	1.63	14.0275387263	11.62	19.6	11.62	11385	14.37203504	CS
52	6.05	84.0277777778	7.2	19.6	6.71	11564	11.3364945	CS
156	12.59	1907.57575758	0.66	19.6	0.61	36127	2.04326652	CS
260	12.58	1877.6119403	0.67	19.6	0.6	35782	1.72059592	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
1783114800	13.25	0.14	1.07	13.2	13.25	13.1	1430
1783028400	13.11	-0.14	-1.06	13.24	13.25	13.01	4498
1782855600	13.25	0.25	1.92	13	13.25	12.94	18201
1782769200	13	0.01	0.08	13	13	13	110
1782510000	12.99	0.01	0.08	12.85	12.99	12.79	4897
1782423600	12.98	-0.02	-0.15	12.91	13.35	12.91	682
1782337200	13	-0.49	-3.63	13.19	13.19	13	4855
1782250800	13.49	0.24	1.81	13.89	13.89	13.18	1900
1782164400	13.25	-0.35	-2.57	13.3	13.3	13.25	2107
1781905200	13.6	0.3	2.26	13.29	13.79	13.29	3200
1781818800	13.3	0.05	0.38	13.28	13.31	13.25	2412
1781732400	13.25	-0.26	-1.92	13.83	13.83	13.25	1901
1781646000	13.51	-0.26	-1.89	13.95	13.95	13.51	10217
1781559600	13.77	-0.08	-0.58	14	14	13.77	4245
1781300400	13.85	0.35	2.59	13.5	13.9	13.5	8227
1781214000	13.5	-0.2	-1.46	13.33	13.5	13.25	906
1781127600	13.7	0	0.00	13.75	14.02	13.66	12403
1781041200	13.7	-0.18	-1.30	13.95	14.25	13.7	19159
1780954800	13.88	-0.62	-4.28	13.81	13.96	13.81	2740
1780695600	14.5	0.48	3.42	14.1	14.5	14	2881
1780609200	14.02	-0.05	-0.36	14.09	14.1	14	5590
1780522800	14.07	-0.13	-0.92	14.22	14.25	14.07	4730
1780436400	14.2	-0.03	-0.21	14.3	14.33	14.2	8509
1780350000	14.23	-0.07	-0.49	14.38	14.6	14.22	5956
1780090800	14.3	-0.1	-0.69	14.17	14.31	14.17	923
1780004400	14.4	-0.28	-1.91	14.69	14.7	14.4	2100
1779918000	14.68	-0.17	-1.14	14.98	14.98	14.68	556
1779831600	14.85	0.25	1.71	15.01	15.01	14.8	3821
1779745200	14.6	-0.24	-1.62	14.6	14.6	14.6	300
1779486000	14.84	-0.1	-0.67	15.25	15.3	14.63	4325
1779399600	14.94	0.43	2.96	14.88	15.35	14.51	11825
1779313200	14.51	-0.27	-1.83	14.79	15.26	14.51	13343
1779226800	14.78	0.73	5.20	14	15	14	15847
1778881200	14.05	-0.95	-6.33	14.75	14.98	14.05	23125
1778794800	15	-0.31	-2.02	15.75	15.75	14.99	18074
1778708400	15.31	-0.07	-0.46	15.25	15.4	15.25	9572
1778622000	15.38	-0.27	-1.73	15.6	15.65	15.38	6904
1778535600	15.65	0.15	0.97	15.78	15.79	15.59	3449
1778276400	15.5	-0.03	-0.19	15.55	15.75	15.5	3357
1778190000	15.53	-0.35	-2.20	15.89	15.89	15.53	3839
1778103600	15.88	-0.11	-0.69	15.99	16	14.5	10288
1778017200	15.99	0.49	3.16	15.67	15.99	15.39	7268
1777930800	15.5	-0.26	-1.65	15.8	15.81	15.5	7873
1777671600	15.76	0.35	2.27	15.94	16	15.76	4250
1777585200	15.41	-0.07	-0.45	15.38	15.81	15.38	5524
1777498800	15.48	-0.28	-1.78	15.73	16	15.48	7505
1777412400	15.76	-0.16	-1.01	15.07	15.9	15.07	12102
1777326000	15.92	0.38	2.45	15.54	15.92	15.2	6977
1777066800	15.54	0.12	0.78	15.42	15.54	15.25	11808
1776980400	15.42	-0.06	-0.39	15.28	15.59	15.28	7947
1776894000	15.48	0.13	0.85	15.6	15.6	15.4	3007
1776807600	15.35	-0.66	-4.12	15.99	16	15.35	11076
1776721200	16.01	-0.42	-2.56	16.12	16.399999	16.01	7000
1776462000	16.43	0.13	0.80	16.3	16.44	16.18	3852
1776375600	16.3	0.14	0.87	16.12	16.46	16.12	3677
1776289200	16.16	-0.09	-0.55	16.379999	16.399999	16.11	7820
1776202800	16.25	-0.22	-1.34	16.48	16.5	15.95	30185
1776116400	16.469999	0.32	1.98	16.85	16.99	16.149999	17015
1775857200	16.149999	0.6	3.86	15.7	16.5	15.49	31093
1775770800	15.55	-0.12	-0.77	15.03	16	15.03	13175
1775684400	15.67	1.24	8.59	14.79	15.75	14.79	11674
1775598000	14.43	0.02	0.14	14.21	15.06	14.2	11930
1775511600	14.41	0.46	3.30	13.96	14.42	13.96	1576