Q E P Company Inc (QX)【QEPC】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	-0.279027	-0.572022480071	48.779027	48.779027	46.5444	1092	48.6731727	CS
4	0.55	1.14702815433	47.95	49.0842	46.5444	770	48.30993897	CS
12	-0.99	-2.00040412204	49.49	51	42.3022	4920	46.85709031	CS
26	11.49	31.0456633342	37.01	51	35.05	4172	45.62285471	CS
52	10.75	28.4768211921	37.75	51	35.05	3011	43.08880964	CS
156	36.17	293.349553933	12.33	51	11.3463	2836	35.072132	CS
260	21.7	80.9701492537	26.8	51	11.15	2372	32.13559323	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
1783027740	48.5	0.5	1.04	48.5	48.5	48.5	133
1782941280	48	-0.75	-1.54	46.5444	48	46.5444	341
1782854880	48.75	-0.03	-0.06	47.8121	48.75	47.6	2795
1782768060	48.779027	0	0.00	48.779027	48.779027	48.779027	0
1782508860	48.779027	0	0.00	48.779027	48.779027	48.779027	0
1782422460	48.779027	0.13	0.26	48.779027	48.779027	48.779027	140
1782336540	48.6525	0	0.00	48.6525	48.6525	48.6525	0
1782250140	48.6525	-0.43	-0.88	48.6525	48.6525	48.6525	100
1782163740	49.0842	0	0.00	49.0842	49.0842	49.0842	0
1781818140	49.0842	0	0.00	49.0842	49.0842	49.0842	0
1781731740	49.0842	0.59	1.23	49.0842	49.0842	49.0842	220
1781645340	48.49	0	0.00	48.49	48.49	48.49	0
1781558940	48.49	1.01	2.12	48.49	48.49	47.25	1062
1781299740	47.483774	-0.1	-0.21	47.5625	48.5	47.25	1715
1781213340	47.585	0	0.00	47.585	47.585	47.585	0
1781126940	47.585	-0.42	-0.86	47	47.75	47	562
1781040540	48	-0.95	-1.94	48.01	48.01	48	263
1780954140	48.95	0	0.00	48.95	48.95	48.95	0
1780694940	48.95	1.62	3.42	47.95	48.95	47.95	500
1780608540	47.33	0	0.00	47.33	47.33	47.33	0
1780522140	47.33	1.12	2.42	46.643	48.244696	46.16	4927
1780435740	46.21	-0.33	-0.70	46.2	47.294	46.2	862
1780349340	46.535	-2.18	-4.48	47	48.819	46.12	3677
1780090080	48.715	-0.77	-1.55	48	49	47	1557
1780003740	49.48	0	0.00	49.48	49.48	49.48	0
1779917340	49.48	0	0.01	48.62	49.48	48	5211
1779830940	49.475	0.25	0.50	48.7026	49.615	48.25	2230
1779484920	49.23	0.8	1.66	49.23	49.23	49.23	700
1779398880	48.4275	1.45	3.08	46.98	48.4275	46.98	200
1779312300	46.98	-3.04	-6.08	46.5352	47	45.825	3833
1779226140	50.0202	0	0.00	50.0202	50.0202	50.0202	0
1779139740	50.0202	-0.98	-1.92	46.31	50.993	46.31	3591
1778880000	51	1	2.00	49.08	51	49.08	501
1778793900	50	1.5	3.09	48.83	50	48.5	5501
1778707380	48.5	4.55	10.36	47.5192	48.5	46.5525	28100
1778621340	43.9476	-0.05	-0.12	44.2159	44.8725	43.71	766
1778534940	44	-1.24	-2.74	44.5	44.99	43.875	2389
1778275200	45.238688	0.58	1.29	45.33	45.33	43.89	7920
1778188800	44.6622	0.66	1.51	43.786066	45.34	43.5	12178
1778102520	44	-0.47	-1.05	43.01	44.403	43.01	2500
1778016000	44.468772	-0.93	-2.05	44.02	44.875	42.3022	2208
1777930140	45.399	0.4	0.89	44.5	45.5566	44	3222
1777671000	45	-3.27	-6.77	44.69	46	43.76	20895
1777584540	48.27	2.77	6.09	48.93	48.93	46.501202	8653
1777498140	45.5	2.3	5.32	43.2	45.5	43.2	1321
1777411800	43.2	-3.41	-7.32	44.37	46.94	43.2	7577
1777325400	46.6125	-1.35	-2.81	43.2	48.99	42.816248	22915
1777065780	47.9599	2.87	6.36	45.93	47.9599	43.2	3875
1776979740	45.093	-1.89	-4.02	47	48.99	43	14780
1776893280	46.98	-0.01	-0.02	46.98	46.98	46.653	302
1776806940	46.99	0	0.00	46.99	46.99	46.7519	310
1776720540	46.99	-0.23	-0.49	47.22	47.22	46.03	1991
1776460800	47.22	0.66	1.42	46.75	48.96	45.9	2745
1776374940	46.5608	0.16	0.35	47.05	47.05	45.9	2032
1776288360	46.4	-1.28	-2.68	47.16	48.39	45.52	8523
1776202140	47.676145	-0.37	-0.78	48	48.98	47.06	16896
1776115740	48.05	-0.07	-0.15	48	48.83	47.71	4817
1775856000	48.12	-0.15	-0.30	49.97	49.97	48	1401
1775770140	48.265	-1.13	-2.28	49.49	51	47.71	12429
1775683500	49.39	1.09	2.26	48.3616	49.99	48.3	9333
1775596800	48.3	1.38	2.95	49	49	48.3	1311
1775510940	46.917	-1.05	-2.20	48	48.2	46.51	2130