Quality Industrial Corporation (ID)【QIND】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	0.0006	8.21917808219	0.0073	0.0079	0.0067	74546	0.00707642	CS
4	0.001	14.4927536232	0.0069	0.0095	0.00612	222107	0.00768697	CS
12	0.0007	9.72222222222	0.0072	0.01	0.0053	208200	0.00804476	CS
26	-0.0121	-60.5	0.02	0.0228	0.0053	181037	0.00990986	CS
52	-0.00504	-38.9489953632	0.01294	0.035	0.0053	295249	0.01924743	CS
156	-0.3321	-97.6764705882	0.34	0.44	0.0053	315835	0.0399859	CS
260	-0.3741	-97.9319371728	0.382	0.659	0.0053	272884	0.07778497	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
1783718940	0.0079	0	0.00	0.0073	0.0079	0.00712	89000
1783632240	0.0079	0	0.00	0.0079	0.0079	0.0079	0
1783545840	0.0079	0.00092	13.18	0.00754	0.0079	0.00754	23332
1783459740	0.00698	-0.00032	-4.38	0.0073	0.0073	0.0067	200000
1783373340	0.0073	0	0.00	0.0073	0.0073	0.0073	307
1783027740	0.0073	-0.0012	-14.12	0.007009	0.0073	0.007009	4700
1782941280	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1782854880	0.0085	0.0005	6.25	0.008	0.0085	0.00746	109654
1782768300	0.008	0.0005	6.67	0.00725	0.008	0.00725	409102
1782509280	0.0075	0.00014	1.90	0.00705	0.0075	0.00705	19926
1782422460	0.00736	-6.0E-5	-0.81	0.0073	0.00736	0.0062	1598863
1782336300	0.00742	0	0.00	0.00742	0.00742	0.00742	0
1782249900	0.00742	0	0.00	0.00742	0.00742	0.00742	0
1782163500	0.00742	-8.0E-5	-1.07	0.008	0.008	0.0073	7022
1781818140	0.0075	-4.0E-5	-0.53	0.0075	0.0075	0.0075	20100
1781731740	0.00754	-0.00196	-20.63	0.00754	0.00754	0.00754	1500
1781645340	0.0095	0.003	46.15	0.0065	0.0095	0.0061199	434057
1781558940	0.0065	0	0.00	0.0069	0.007	0.0065	180000
1781299740	0.0065	-0.00035	-5.11	0.0069	0.0069	0.0065	100938
1781213220	0.00685	-0.00056	-7.56	0.0064	0.00685	0.0053	1459335
1781126940	0.00741	-0.00059	-7.38	0.0078	0.0078	0.0072	130501
1781040540	0.008	-0.001	-11.11	0.0082	0.0089	0.008	425569
1780954140	0.009	0.000275	3.15	0.009	0.009175	0.009	319091
1780694940	0.008725	-0.000575	-6.18	0.008775	0.008775	0.008725	72436
1780608540	0.0092999	0.0013399	16.83	0.0088	0.0095	0.0088	243500
1780522140	0.00796	-0.00044	-5.24	0.00796	0.00796	0.00796	10000
1780435740	0.0084	0.0004	5.00	0.008	0.0086	0.007505	334077
1780349340	0.008	-0.0009	-10.11	0.0086	0.0095999	0.0075	1734149
1780090080	0.0089	-0.0004	-4.30	0.0092999	0.0092999	0.0089	65044
1780003320	0.0092999	-0.0002	-2.11	0.0095	0.00988	0.00922	57083
1779917340	0.0095	0	0.00	0.009	0.0095	0.009	59518
1779830940	0.0095	0	0.00	0.0088	0.0095	0.0085	61120
1779484920	0.0095	5.0E-5	0.53	0.009	0.0095	0.0087	49974
1779398880	0.00945	0.00045	5.00	0.0088	0.00945	0.0081	160190
1779312300	0.009	0	0.00	0.00922	0.00922	0.0088	31052
1779225660	0.009	-0.00012	-1.32	0.009	0.0092	0.009	265555
1779139740	0.00912	0.00052	6.05	0.008446	0.00912	0.008	125790
1778880000	0.0086	0	0.00	0.009	0.009	0.0086	310
1778793780	0.0086	0	0.00	0.0086	0.0086	0.0086	0
1778707380	0.0086	-0.0003	-3.37	0.0088	0.009	0.0086	67241
1778621340	0.0089	-0.00015	-1.66	0.00915	0.00915	0.0089	19989
1778534400	0.00905	0	0.00	0.00905	0.00905	0.00905	0
1778275200	0.00905	-0.0002	-2.16	0.00905	0.00905	0.00905	41590
1778188800	0.00925	0.00025	2.78	0.00957	0.00957	0.00925	29849
1778102520	0.009	0	0.00	0.009	0.009	0.0081	174104
1778016000	0.009	0.0011	13.92	0.0075	0.01	0.0075	520717
1777930140	0.0079	-0.0001	-1.25	0.0075	0.0079	0.0075	30312
1777671000	0.008	-8.0E-5	-0.99	0.008	0.008	0.0075	107603
1777584540	0.00808	8.0E-5	1.00	0.0075	0.0092	0.0075	59579
1777498200	0.008	0	0.00	0.008	0.008	0.008	0
1777411800	0.008	-0.001	-11.11	0.0085	0.0085	0.00714	168630
1777325400	0.009	0	0.00	0.009	0.009	0.009	654
1777065780	0.009	0	0.00	0.009	0.009	0.009	10000
1776979740	0.009	-0.00052	-5.46	0.009198	0.0099	0.008541	6226
1776893280	0.00952	0.00222	30.41	0.0075	0.00952	0.00745	348416
1776806940	0.0073	-0.0003	-3.95	0.00783	0.00783	0.0073	60600
1776720540	0.0076	0.0001	1.33	0.007792	0.007792	0.0076	200
1776460800	0.0075	-0.000324	-4.14	0.0072	0.0076	0.0072	50479
1776374940	0.007824	-0.000576	-6.86	0.0081	0.0095	0.0071	236512
1776288360	0.0084	-0.000357	-4.08	0.009	0.009	0.0081	117150
1776202140	0.0087569	-4.3E-5	-0.49	0.00837	0.0087569	0.00837	4000
1776115200	0.0088	0	0.00	0.0088	0.0088	0.0088	0