Quebecor Inc (PK)【QBCRF】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	0.274	0.580066051317	47.236	47.51	47.236	276622	47.51	CS
4	-1.18	-2.42349558431	48.69	48.898	47.236	98024	48.33974824	CS
12	5.96	14.3441636582	41.55	48.9	35.453	30611	48.27921231	CS
26	9.67	25.5549682875	37.84	48.9	34.76	15122	46.59979911	CS
52	17.4	57.7881102624	30.11	48.9	26.93	45223	33.4035273	CS
156	22.3	88.4569615232	25.21	48.9	19.788	46100	27.2499143	CS
260	20.62	76.6827817032	26.89	48.9	17.492	28509	27.12769194	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
1782941280	47.51	0	0.00	47.51	47.51	47.51	0
1782854880	47.51	-0.81	-1.68	47.236	47.51	47.236	276622
1782768540	48.322	0	0.00	48.322	48.322	48.322	0
1782509340	48.322	0	0.00	48.322	48.322	48.322	0
1782422940	48.322	0	0.00	48.322	48.322	48.322	0
1782336540	48.322	0	0.00	48.322	48.322	48.322	0
1782250140	48.322	0	0.00	48.322	48.322	48.322	0
1782163740	48.322	0	0.00	48.322	48.322	48.322	0
1781818140	48.322	0	0.00	48.322	48.322	48.322	0
1781731740	48.322	-0.53	-1.08	48.322	48.322	48.322	55390
1781645340	48.85	0.25	0.51	48.85	48.85	48.85	451013
1781558940	48.6	-0.3	-0.61	48.6	48.6	48.6	444
1781299740	48.898	0.03	0.06	48.898	48.898	48.898	150
1781213340	48.87	0	0.00	48.87	48.87	48.87	0
1781126940	48.87	0	0.00	48.87	48.87	48.87	0
1781040540	48.87	0.79	1.64	48.86	48.87	48.86	338
1780954140	48.08	-0.61	-1.25	48.08	48.08	48.08	131
1780694940	48.69	0	0.00	48.69	48.69	48.69	0
1780608540	48.69	-0.18	-0.37	48.69	48.69	48.69	100
1780522140	48.87	0	0.00	48.87	48.87	48.87	0
1780435740	48.87	0.31	0.64	48.83	48.87	48.83	202
1780349280	48.56	0	0.00	48.56	48.56	48.56	0
1780090080	48.56	-0.34	-0.70	48.56	48.56	48.56	5246
1780003320	48.9	0.46	0.95	48.89	48.9	48.89	3951
1779917340	48.44	0	0.00	48.44	48.44	48.44	0
1779830940	48.44	0.5	1.04	48.545	48.545	48.44	128557
1779484920	47.94	0.89	1.90	48.05	48.05	47.94	200
1779398880	47.046	-0.57	-1.21	47	47.046	46.966	3129
1779312300	47.62	-0.18	-0.38	47.62	48	47.62	417
1779225660	47.8	1.3	2.81	46.9	48.027	46.9	11061
1779139740	46.4955	-0.55	-1.18	39.335	46.99	35.453	4484
1778880000	47.05	2.54	5.71	47.05	47.05	47.05	126
1778793900	44.51	2.45	5.83	43.12	44.51	43.12	729
1778707800	42.06	0	0.00	42.06	42.06	42.06	0
1778621400	42.06	0	0.00	42.06	42.06	42.06	0
1778535000	42.06	0	0.00	42.06	42.06	42.06	0
1778275800	42.06	0	0.00	42.06	42.06	42.06	0
1778189400	42.06	0	0.00	42.06	42.06	42.06	0
1778103000	42.06	0	0.00	42.06	42.06	42.06	0
1778016600	42.06	0	0.00	42.06	42.06	42.06	0
1777930200	42.06	0	0.00	42.06	42.06	42.06	0
1777671000	42.06	0.54	1.30	42.06	42.06	42.06	663
1777584600	41.52	0	0.00	41.52	41.52	41.52	0
1777498200	41.52	0	0.00	41.52	41.52	41.52	0
1777411800	41.52	1.04	2.57	41.52	41.52	41.52	110
1777325400	40.48	0	0.00	40.48	40.48	40.48	24
1777066080	40.48	0	0.00	40.48	40.48	40.48	0
1776979680	40.48	0	0.00	40.48	40.48	40.48	0
1776893280	40.48	-0.55	-1.35	40.48	40.48	40.48	100
1776806940	41.034	-0.6	-1.43	41.2	41.2	41.034	1340
1776720000	41.63	0	0.00	41.63	41.63	41.63	0
1776460800	41.63	0.39	0.95	41.82	41.82	41.49	987
1776374940	41.24	1.11	2.77	41.35	41.35	41.24	213
1776288360	40.13	-0.15	-0.37	40.13	40.14	40	600
1776202140	40.28	0.32	0.80	40	40.28	40	200
1776115740	39.96	1.12	2.88	39.2	40.19	39.2	620
1775856000	38.84	-1.23	-3.07	40.2	40.2	38.54	1394
1775770140	40.07	-0.83	-2.03	41.55	41.55	40.07	411
1775683500	40.9	-0.6	-1.45	40.635	40.9	40.635	430
1775596800	41.5	-0.23	-0.55	39.67	41.5	39.67	2000
1775510940	41.73	-0.48	-1.14	42.14	42.16	41.6	605
1775164920	42.212	0.11	0.27	41.73	42.212	41.72	2431