IQE PLC (PK)【IQEPY】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	-5	-25	20	20	15	29382	16.89661312	DR
4	-1.4425	-8.77299680705	16.4425	20.3	10.71	48410	17.35797666	DR
12	6.5501	77.516893691	8.4499	24.5	7.95	31829	16.81929687	DR
26	13.25	757.142857143	1.75	24.5	1.75	29645	13.77262817	DR
52	11.4	316.666666667	3.6	24.5	1.75	25575	13.52388666	DR
156	10.23	214.465408805	4.77	24.5	1.75	22501	13.5182616	DR
260	-1.95	-11.5044247788	16.95	24.5	1.75	20080	13.51676924	DR

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
1782509280	15	-1	-6.25	16.059999	16.475	15	2130
1782422460	16	-0.89	-5.27	18.0588	18.125	15.95	3125
1782336000	16.89	0.39	2.36	16.75	17.645	16.399999	135126
1782250140	16.5	-2	-10.81	16.619	17.03	16.5	1365
1782163500	18.5	0.95	5.41	20	20	18.5	5162
1781818140	17.55	-0.54	-2.99	17	18	16.617999	223877
1781731740	18.09	-0.11	-0.60	20.3	20.3	18.09	204323
1781645340	18.2	-0.68	-3.60	19	19.9	18.2	199995
1781558940	18.88	2.88	18.00	18.13	19.6	18.13	15026
1781299740	16	1	6.67	16	16.219999	15.99	3803
1781213220	15	3.38	29.03	13.5	15.93	13.5	3533
1781126940	11.625	-1.63	-12.26	13.2095	13.2095	10.71	39407
1781040540	13.25	-1.88	-12.43	15	15	12.992	13323
1780954140	15.13	0.84	5.88	14.5	15.2	14	13715
1780694940	14.29	-2.11	-12.87	16	16	13.94	9494
1780608540	16.399999	-0.6	-3.53	14.92	16.66	14.92	5351
1780522140	17	-1.89	-10.01	19	19	16.719999	6511
1780435740	18.89	0.48	2.61	19	19.39	18.59	18566
1780349340	18.41	2.55	16.08	16.442499	18.68	16.442499	15961
1780090080	15.86	-0.06	-0.36	15.6701	16.95	15.58	7033
1780003320	15.9175	-1.72	-9.76	17	17	15.67	50234
1779917340	17.64	-1.46	-7.64	17.9	18.5	16.18	34381
1779830940	19.1	2.85	17.54	17.44	19.75	17.44	24261
1779484920	16.25	2.5	18.18	15	16.309999	15	26593
1779398880	13.75	-0.55	-3.85	13.65	14	13.5	13471
1779312300	14.3	2.9	25.44	13.2	14.8	11.9001	27070
1779225660	11.4	-1.86	-14.03	12.7	12.7	10.52	32045
1779139740	13.26	-2.14	-13.90	14.54	15.45	13.237	29756
1778880000	15.4	-1.07	-6.49	16.45	16.45	15.055	46419
1778793900	16.468	-1.03	-5.90	17.5	17.5	16.2	5008
1778707380	17.5	1.4	8.70	17.5296	17.55	16.96	10703
1778621340	16.1	-3.4	-17.44	16.76	16.8	16.059999	13938
1778534940	19.5	3.4	21.12	16.8501	20.47	16.8501	25976
1778275200	16.1	1.2	8.05	17.5	17.5	16	22361
1778188800	14.9	-0.58	-3.75	15.5	15.65	14.9	12465
1778102520	15.48	-1.02	-6.18	15.438	15.638	14.9	6567
1778016000	16.5	1.32	8.70	16.32	17.96	16.19	58682
1777930140	15.18	0.54	3.69	15.65	16.76	14.04	24200
1777671000	14.64	-0.34	-2.27	15.56	15.56	13.51	24369
1777584540	14.98	1.34	9.82	14.112	15.5	14.112	2311
1777498140	13.64	-0.22	-1.59	13.25	13.78	12.01	20448
1777411800	13.86	-6.09	-30.54	14.55	14.65	13.1	42803
1777325400	19.953	3.05	18.07	18	20.25	16.51	38356
1777065780	16.9	0.18	1.11	15	16.9	15	19385
1776979740	16.715	-4.8	-22.29	19.2	19.2	14	75137
1776893280	21.51	0.66	3.17	24.5	24.5	20	12506
1776806940	20.85	0.14	0.68	21	22.7	20.472	21608
1776720540	20.71	2.11	11.31	19.403	20.89	19.403	15300
1776460800	18.605	-1.75	-8.57	20.4	21	17.5	32157
1776374940	20.35	1.61	8.60	20.165	21.19	19.59	24962
1776288360	18.738	2.24	13.56	19	19.4	18.2	29441
1776202140	16.5	0.06	0.36	17.95	17.95	15.702	16386
1776115740	16.44	3.98	31.94	17	18.9899	16.44	29482
1775856000	12.46	2.42	24.10	11.11	13	11.11	35186
1775770140	10.04	0.65	6.92	9.4	10.05	9.4	1826
1775683500	9.39	0.84	9.82	10.07	10.07	9.39	9448
1775596800	8.55	0.34	4.14	8.55	8.55	8.55	281
1775510940	8.21	0.29	3.67	8.4499	8.4499	7.95	3750
1775164920	7.9195	-0.58	-6.83	7.5	7.9195	7.5	599
1775078400	8.5	0.2	2.41	8.85	8.955	8.5	2275
1774992540	8.3	0.82	10.96	8.2	8.3	8	2216
1774906080	7.48	-0.65	-8.00	8.91	8.91	7.4596	17760