IQE Plc (PK)【IQEPF】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	0.19	33.3333333333	0.57	0.8235	0.488	2159437	0.56876108	CS
4	0.1238	19.4592895316	0.6362	0.8235	0.416	3412436	0.62153253	CS
12	0.4426	139.445494644	0.3174	0.9526	0.2739	2687386	0.61955021	CS
26	0.69315	1036.87359761	0.06685	0.9526	0.062	2030429	0.54853496	CS
52	0.62255	452.928337577	0.13745	0.9526	0.0611	1392671	0.54486747	CS
156	0.515	210.204081633	0.245	0.9526	0.0611	828966	0.54220207	CS
260	0.06	8.57142857143	0.7	0.9526	0.0611	605369	0.5416803	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
1781558940	0.76	0.104	15.85	0.8235	0.8235	0.732	6073566
1781299740	0.656	0.051	8.43	0.6288	0.6625	0.6025	1882004
1781213220	0.605	0.1075	21.61	0.528	0.605	0.528	1428172
1781126940	0.4975	-0.035	-6.57	0.50875	0.5399	0.488	2376827
1781040540	0.5325	-0.0875	-14.11	0.5315	0.604	0.515	3524622
1780954140	0.62	0.04	6.90	0.5699999	0.64	0.5651	1585561
1780694940	0.58	-0.07	-10.77	0.6629	0.6629	0.5689999	4393975
1780608540	0.65	-0.033	-4.83	0.6554	0.6721	0.603	1842712
1780522140	0.683	-0.092	-11.87	0.66	0.705	0.6555	2428237
1780435740	0.775	0.0338	4.56	0.77	0.78	0.7371	2582736
1780349340	0.7412	0.1062	16.72	0.6526	0.7539	0.6526	2976027
1780090080	0.635	-0.005	-0.78	0.64	0.6922	0.62	1497920
1780003320	0.64	-0.0675	-9.54	0.648	0.6803	0.6202	4150183
1779917340	0.7075	-0.06005	-7.82	0.719	0.732	0.64	5086751
1779830940	0.76755	0.13265	20.89	0.7251	0.8015	0.715	7785711
1779484920	0.6349	0.0727	12.93	0.61	0.64	0.6075	1678905
1779398880	0.5622	-0.01655	-2.86	0.532	0.5679999	0.5245	5292470
1779312300	0.57875	0.12875	28.61	0.51	0.58568	0.471	3846834
1779225660	0.45	-0.076	-14.45	0.43	0.489	0.416	5472226
1779139740	0.526	-0.094	-15.16	0.6362	0.6363	0.5155	5004420
1778880000	0.62	-0.055	-8.15	0.594	0.6653	0.594	2142102
1778793900	0.675	-0.021	-3.02	0.7055	0.7055	0.64925	1507391
1778707380	0.6959999	0.0459999	7.08	0.67	0.72	0.6651	1059654
1778621340	0.65	-0.1242	-16.04	0.664	0.67	0.63	2218465
1778534940	0.7742	0.1042	15.55	0.71467	0.83	0.68	1864596
1778275200	0.67	0.0875	15.02	0.65	0.67	0.6271	1514752
1778188800	0.5825	-0.0475	-7.54	0.618	0.64	0.58	1657747
1778102520	0.63	-0.0363	-5.45	0.6764	0.6764	0.582	2664057
1778016000	0.6663	0.0613	10.13	0.65	0.745	0.65	5796065
1777930140	0.605	0.0330001	5.77	0.5977	0.65	0.5699999	3540928
1777671000	0.5719999	-0.0467	-7.55	0.585715	0.619	0.52	3617256
1777584540	0.6187	0.0762	14.05	0.5699999	0.6258	0.55	2135049
1777498140	0.5425	-0.0075	-1.36	0.53	0.5664	0.4918	3529496
1777411800	0.55	-0.222	-28.76	0.5659999	0.58	0.52	6191554
1777325400	0.772	0.1209	18.57	0.72	0.81	0.6514	6304854
1777065780	0.6511	-0.0164	-2.46	0.6556999	0.683	0.59	2110207
1776979740	0.6675	-0.1725	-20.54	0.7655999	0.7655999	0.58	4451058
1776893280	0.84	0.01	1.20	0.952145	0.9526	0.8	2698492
1776806940	0.83	0.02525	3.14	0.8	0.8985	0.8	1489450
1776720540	0.80475	0.06475	8.75	0.729245	0.8325	0.726855	2730210
1776460800	0.74	-0.071	-8.75	0.8105	0.8105	0.6566	4428130
1776374940	0.811	0.066	8.86	0.8	0.8489	0.77	2450103
1776288360	0.745	0.08	12.03	0.7027	0.775	0.7027	1855487
1776202140	0.665	0.0212	3.29	0.6781	0.7282	0.6226	1253484
1776115740	0.6438	0.1358	26.73	0.7	0.746	0.6375	5214435
1775856000	0.508	0.0942	22.76	0.5	0.53615	0.475	2433592
1775770140	0.4138	0.0413	11.09	0.4	0.439	0.351	610383
1775683500	0.3725	0.0512001	15.94	0.361	0.3885	0.361	1219806
1775596800	0.3212999	0.0115949	3.74	0.28	0.3540499	0.2777	515047
1775510940	0.309705	-0.004295	-1.37	0.2739	0.337	0.2739	220598
1775164920	0.314	-0.027	-7.92	0.3028	0.32	0.2763	544483
1775078400	0.341	0.0155	4.76	0.3489	0.36395	0.331	732138
1774992540	0.3255	0.0255	8.50	0.32	0.33	0.2899	389023
1774906080	0.3	-0.02	-6.25	0.35	0.35	0.2839999	1140636
1774646940	0.32	-0.03	-8.57	0.34	0.3654	0.317	2156309
1774560480	0.35	-0.04825	-12.12	0.3795	0.3795	0.3256	1830862
1774473900	0.39825	0.05085	14.64	0.373	0.419	0.373	2449060
1774387560	0.3474	0.01875	5.71	0.3199	0.3565	0.2995	1563443
1774300800	0.32865	0.03565	12.17	0.3174	0.3323	0.3033	801671
1774041960	0.293	-0.013	-4.25	0.305	0.355	0.287	1325562
1773955740	0.306	-0.0335	-9.87	0.3085	0.319	0.2898	2171365
1773869340	0.3395	0.0615	22.12	0.33	0.358	0.31	1560123
1773782700	0.278	-0.03716	-11.79	0.3055	0.3055	0.262	1271737
1773696120	0.31516	0.00816	2.66	0.3539	0.3539	0.308	3647772