QNB Corp (QX)【QNBC】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	-0.12	-0.274914089347	43.65	43.8	43.4	1600	43.79	CS
4	-0.4	-0.910539494651	43.93	44	43.25	2459	43.66716741	CS
12	4.12	10.4541994418	39.41	46	38.85	3205	43.15154364	CS
26	8.83	25.446685879	34.7	46	34.6879	2888	40.54270963	CS
52	10.42	31.4708547267	33.11	46	32.16	2508	38.3838658	CS
156	20.22	86.7438867439	23.31	46	21.39	2487	31.39244506	CS
260	6.78	18.4489795918	36.75	46	21.39	2353	30.9336715	CS

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
1781818140	43.53	-0.26	-0.59	43.41	43.59	43.41	1500
1781731740	43.79	0	0.00	43.79	43.79	43.79	0
1781645340	43.79	0	0.00	43.79	43.79	43.79	0
1781558940	43.79	0	0.00	43.79	43.79	43.79	0
1781299740	43.79	-0.16	-0.36	43.65	43.8	43.4	1600
1781213340	43.95	0	0.00	43.95	43.95	43.95	0
1781126940	43.95	0.35	0.80	43.95	43.95	43.95	100
1781040540	43.6	0.1	0.23	43.5	44	43.5	7241
1780954140	43.5	0	0.00	43.25	43.5	43.25	225
1780694940	43.5	-0.25	-0.57	43.503	43.503	43.5	11286
1780608540	43.75	-0.18	-0.41	43.5001	43.75	43.5001	1346
1780522140	43.93	-0.01	-0.02	43.5	43.93	43.45	2786
1780435740	43.94	0	0.00	43.48	43.94	43.48	454
1780349280	43.94	0	0.00	43.94	43.94	43.94	0
1780090080	43.94	0	0.00	43.5	43.94	43.37	3300
1780003740	43.94	0	0.00	43.94	43.94	43.94	0
1779917340	43.94	0	0.00	43.72	43.94	43.72	209
1779830940	43.94	0	0.00	43.47	43.94	43.47	655
1779485280	43.94	0	0.00	43.94	43.94	43.94	0
1779398880	43.94	0	0.00	43.93	43.94	43.38	301
1779312300	43.94	-0.06	-0.14	43.87	43.94	43.37	1312
1779225660	44	0	0.00	43.48	44	43.4	17108
1779139740	44	0.1	0.23	43.9	44	43.8	576
1778880000	43.9	-0.1	-0.23	43.49	43.9	43.49	1992
1778793780	44	0	0.00	44	44	44	0
1778707380	44	0.02	0.05	43.55	44	43.48	3776
1778621340	43.98	0	0.00	43.592041	43.98	43.592041	800
1778534940	43.98	0	0.00	43.79	43.98	43.79	3535
1778275200	43.98	0	0.00	43.98	43.98	43.98	0
1778188800	43.98	-0.17	-0.39	44.2	44.2	43.55	2960
1778102520	44.15	0	0.00	44.03	46	44.03	4992
1778016540	44.15	0	0.00	44.15	44.15	44.15	0
1777930140	44.15	0	0.00	44.0551	44.15	44.0551	302
1777671000	44.15	0	0.00	43.76	44.15	43.76	2872
1777584540	44.15	-0.08	-0.18	43.92	44.15	43.75	656
1777498200	44.23	0	0.00	44.23	44.23	44.23	0
1777411800	44.23	-0.69	-1.54	44.37	44.99	43.79	17009
1777325400	44.92	-0.08	-0.18	44.25	45.09	43.55	903
1777065780	45	0.75	1.69	45	45	45	225
1776979740	44.25	-0.75	-1.67	44.8	46	44	2255
1776893280	45	0.2	0.45	44.3	45	43.75	1402
1776806940	44.8	-0.19	-0.42	44.27	44.8	44.27	3482
1776720540	44.99	-0.01	-0.02	44.3775	44.99	44.25	1242
1776460800	45	0.8	1.81	43.8	45	43.75	5340
1776374940	44.2	0	0.00	43.7501	44.2	43.7501	1462
1776288360	44.2	0.47	1.07	44.153	44.2	44.153	200
1776202140	43.73	0	0.00	44.19	44.24	43.55	5077
1776115200	43.7298	0	0.00	43.7298	43.7298	43.7298	0
1775856000	43.7298	-0	-0.00	43.75	44	43.4	1364
1775770140	43.73	0.73	1.70	43.48	43.99	43.11	1977
1775683500	43	1	2.38	42.5	43.336	42.5	1861
1775596800	42	0.55	1.33	41	42	41	2594
1775510940	41.45	1.05	2.60	40.61	41.48	40.61	3615
1775164920	40.4	-0.1	-0.25	40.5	41.5	40.25	1988
1775078400	40.5	0.52	1.30	39.98	41.58	39.98	4973
1774992540	39.98	0.48	1.22	39.98	39.98	38.85	1601
1774906080	39.5	0	0.00	39.75	39.888	39.4	5424
1774646940	39.5	0.08	0.20	39	39.97	39	12258
1774560480	39.42	0.01	0.03	39.41	39.42	39	806
1774473900	39.41	0.01	0.03	38	39.49	38	10273
1774387560	39.4	0	0.00	38.49	39.99	38.48	1840
1774300800	39.4	0.79	2.05	39.4	39.4	39.4	110
1774041960	38.61	0.76	2.01	38.23	38.61	38.23	700