OTC Markets Group Inc (QX)【OTCM】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	-0.5	-0.956937799043	52.25	53.5	51.6757	7748	52.3417476	CS
4	-4.75	-8.40707964602	56.5	56.5	51.5	13506	52.59433361	CS
12	-1.75	-3.27102803738	53.5	56.89	51.5	8016	53.05455125	CS
26	1.1	2.17176702863	50.65	58	50.01	7006	53.05366352	CS
52	1.95	3.9156626506	49.8	60.5	49.35	6766	53.19745094	CS
156	-5	-8.81057268722	56.75	64.99	44.2	5412	52.50164308	CS
260	4.75	10.1063829787	47	66.94	41.25	4557	53.018682	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780608540	51.75	-0.1	-0.19	51.95	52	51.6757	3541
1780522140	51.848	-0.15	-0.29	51.9	52.25	51.8	6224
1780435740	52	-0.35	-0.67	52.25	52.25	51.85	8788
1780349340	52.35	-1.15	-2.15	53	53	51.95	13226
1780090080	53.5	1.5	2.88	52.25	53.5	52.25	6961
1780003320	52	-0.5	-0.95	52.2	53	51.51	4848
1779917340	52.5	0.55	1.06	51.55	52.98	51.55	19797
1779830940	51.95	-0.05	-0.10	51.91	52.7832	51.5	16085
1779484920	52	0.1	0.19	52	52.05	51.91	39991
1779398880	51.9	-0.1	-0.19	51.67	52.05	51.61	4095
1779312300	52	0	0.00	52.1	52.99	51.95	12844
1779225660	52	-1.05	-1.98	52.5	52.5	51.66	14293
1779139740	53.05	0.06	0.11	52.6	53.155	51.67	18999
1778880000	52.99	0.99	1.90	52.78	53	52.3649	5140
1778793900	52	-1.05	-1.98	53	53	51.6	26829
1778707380	53.05	-0.65	-1.21	53.8	53.8	52.85	7184
1778621340	53.7	-0.96	-1.76	54.66	54.66	53.5	22487
1778534940	54.66	0.41	0.76	54.25	54.74	54.2486	7050
1778275200	54.25	-1.75	-3.13	56.5	56.5	54.25	18236
1778188800	56	0.9	1.63	55.1	56.4	54.85	7737
1778102520	55.1	-0.9	-1.61	55	56	55	2689
1778016000	56	1	1.82	56.89	56.89	54.5	1676
1777930140	55	0.1	0.18	55.32	56.89	54.569	5330
1777671000	54.9	1.55	2.91	54.99	55	54.9	1777
1777584540	53.35	-0.68	-1.26	54.05	54.98	53.35	4142
1777498140	54.03	0.13	0.24	54.75	54.77	54.03	622
1777411800	53.9	-0.6	-1.10	53.61	53.9	53.61	751
1777325400	54.5	-1	-1.80	55.5	55.56	54	4974
1777065780	55.5	-0.49	-0.88	55.517329	55.72	55.252	1854
1776979740	55.99	1.74	3.21	54.6	55.99	53.6958	7853
1776893280	54.25	-0.43	-0.78	54.32	54.32	53.53	2676
1776806940	54.678	-0.32	-0.59	55.7	55.81	54.31	785
1776720540	55	0.05	0.09	54.95	55.99	54.35	7853
1776460800	54.95	1.45	2.71	54.21	54.95	54.21	9552
1776374940	53.5	-0.35	-0.65	53.72	54.24	53.5	4565
1776288360	53.85	-0.35	-0.65	54.21	54.24	53.85	4538
1776202140	54.2	0.6	1.12	53.95	54.2	53.94	1630
1776115740	53.6	-0.18	-0.34	54.1	54.2	53.6	7059
1775856000	53.783	-0.22	-0.40	54	54.2	53.65	9541
1775770140	54	0	0.00	53.5	54	53.11	760
1775683500	54	0.24	0.45	53.4555	54	53	3449
1775596800	53.76	-0.42	-0.78	52.5766	53.76	52.46	1942
1775510940	54.18	0.19	0.35	52.31	54.18	52.01	5182
1775164920	53.99	1.69	3.23	52.3	53.99	52.3	2842
1775078400	52.3	-1.23	-2.30	52.24	53	52.22	6954
1774992540	53.53	1.36	2.61	52.2	54.1	52.2	17262
1774906080	52.17	-0.33	-0.63	52.3175	52.3175	51.5	4941
1774646940	52.5	-0.5	-0.94	53.1	53.1	52	18958
1774560480	53	0.57	1.09	52.44	53	52.38	3569
1774473900	52.428	0.11	0.21	53.035	53.035	52.25	5556
1774387560	52.32	-1.27	-2.37	53.371	53.6	52.32	2853
1774300800	53.59	0.64	1.21	52.95	53.59	52.95	2573
1774041960	52.95	0.7	1.34	52.2	52.95	51.85	10743
1773955740	52.25	-0.53	-1.00	52.41	52.441	51.85	17470
1773869340	52.78	-0.22	-0.42	53.25	53.5	52.75	2501
1773782700	53	0.45	0.86	52.55	53.25	52.55	3378
1773696120	52.55	-0.7	-1.31	52.75	53.5	52.5	7946
1773437340	53.25	0.25	0.47	53.5	53.5	53.25	1811
1773350400	53	-1.35	-2.48	54.55	54.56	53	14787
1773264540	54.35	-0.45	-0.82	54.95	55	54.35	1953
1773178080	54.8	1.18	2.20	54.25	54.8	53.75	1348
1773091740	53.62	-0.63	-1.16	54.19	54.25	53.17	6955
1772836140	54.25	-1.6	-2.86	56.74	56.84	54	12401
1772749680	55.85	3.35	6.38	52.5	55.85	52.5	24510