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	-0.1015	-16.5985282093	0.6115	0.625	0.4544	2415606	0.53326258	CS
4	0.00125	0.2457002457	0.50875	0.8235	0.4544	2141531	0.63871477	CS
12	-0.1927	-27.42279778	0.7027	0.9526	0.416	2906210	0.64917381	CS
26	0.44	628.571428571	0.07	0.9526	0.07	2105986	0.56265435	CS
52	0.3789	289.016018307	0.1311	0.9526	0.0611	1475669	0.55932686	CS
156	0.2219	77.0218674072	0.2881	0.9526	0.0611	909688	0.55695584	CS
260	0.25355	98.8691752778	0.25645	0.9526	0.0611	675551	0.55639616	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
1783545840	0.51	0.0102	2.04	0.49945	0.5193	0.4871	608120
1783459740	0.4998	-0.06945	-12.20	0.56	0.5689999	0.4544	2859035
1783373340	0.56925	0.04361	8.30	0.575	0.5899	0.556	1336524
1783027740	0.52564	-0.08686	-14.18	0.609	0.61	0.501	4439414
1782941280	0.6125	-0.0025	-0.41	0.6115	0.625	0.6101	1027449
1782854880	0.615	-0.005	-0.81	0.634	0.64	0.603	2392012
1782768300	0.62	0.018125	3.01	0.619	0.6536999	0.603	678834
1782509280	0.601875	-0.048125	-7.40	0.6375999	0.6375999	0.6	1298236
1782422460	0.65	-0.01	-1.52	0.6627999	0.715	0.6284999	1945823
1782336000	0.66	-0.008	-1.20	0.675	0.699	0.6301	854255
1782250140	0.668	-0.0745	-10.03	0.65	0.675	0.61	1524538
1782163500	0.7425	0.05275	7.65	0.75	0.76	0.7017	1324563
1781818140	0.68975	-0.02275	-3.19	0.7181	0.7181	0.6651	2105482
1781731740	0.7125	-0.0185	-2.53	0.7553	0.773248	0.7	2184105
1781645340	0.731	-0.029	-3.82	0.7625	0.8	0.73	2816727
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