Qinetiq Group PLC (PK)【QNTQY】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	-0.1102	-0.433176100629	25.44	26.7	25.13	5348	26.18777281	DR
4	-0.1702	-0.667450980392	25.5	26.7	21.475	17227	23.33429965	DR
12	-1.6002	-5.94207203862	26.93	27.23	21.475	6472	23.57884353	DR
26	-1.8702	-6.87573529412	27.2	29.93	21.475	5313	25.50948011	DR
52	-1.7202	-6.35933456562	27.05	30.11	21.32	4085	25.73340687	DR
156	8.1898	47.7817969662	17.14	31.77	14.8	4134	24.48889244	DR
260	6.9398	37.7368134856	18.39	31.77	13.2001	3715	24.35079477	DR

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
1783545840	25.3298	-1.15	-4.34	25.3136	25.3298	25.13	2488
1783459740	26.479	0.6	2.32	26.19	26.7	26.19	13966
1783373340	25.878	0.43	1.68	25.55	26.37	25.55	3993
1783027740	25.45	2.12	9.06	25.44	25.45	25.44	943
1782941280	23.335	1.09	4.89	22.4	23.6	22.4	611
1782854880	22.248	-0.19	-0.85	22.248	22.248	22.248	322
1782768300	22.438	0.96	4.48	21.93	22.438	21.93	871
1782509280	21.475	-1.14	-5.02	21.475	21.475	21.475	435
1782422460	22.61	-0.07	-0.31	22.61	23.042	22.61	11203
1782336000	22.68	-0.07	-0.31	21.55	22.75	21.55	2564
1782250140	22.75	-0.21	-0.91	23	23.49	22.34	3393
1782163500	22.96	-0.54	-2.30	22.7	23.13	22.7	155827
1781818140	23.5	-0.14	-0.59	24.39	24.4	23.1	60474
1781731740	23.64	-1.86	-7.29	23.64	23.64	23.64	998
1781645340	25.5	0	0.00	25.5	25.5	25.5	0
1781558940	25.5	0	0.00	25.5	25.5	25.5	0
1781299740	25.5	0.05	0.20	25.5	25.5	25.5	313
1781213340	25.45	0	0.00	25.45	25.45	25.45	0
1781126940	25.45	0	0.00	25.45	25.45	25.45	1302
1781040540	25.45	0	0.00	25.45	25.45	25.45	0
1780954140	25.45	0.55	2.21	25.45	25.45	25.45	463
1780694940	24.9	0	0.00	24.9	24.9	24.9	0
1780608540	24.9	0	0.00	24.9	24.9	24.9	0
1780522140	24.9	-1.1	-4.23	24.9	24.9	24.9	719
1780435740	26	-1.09	-4.02	25.2	26	25.2	1315
1780349340	27.09	0.12	0.44	26.99	27.09	26.99	503
1780089720	26.97	0	0.00	26.97	26.97	26.97	0
1780003320	26.97	1.09	4.19	25.62	26.97	25.62	672
1779917340	25.885	-0.28	-1.05	26.02	26.02	25.885	739
1779830940	26.16	0.38	1.47	26.16	26.16	26.16	426
1779484920	25.78	0.01	0.04	25.78	25.78	25.78	169
1779398880	25.77	2.8	12.17	25.2968	25.77	25.2968	427
1779312300	22.975	0.93	4.20	22.975	22.975	22.975	223
1779225600	22.05	0	0.00	22.05	22.05	22.05	0
1779139200	22.05	0	0.00	22.05	22.05	22.05	0
1778880000	22.05	-0.31	-1.37	22.08	22.08	22.05	515
1778793900	22.357	-0.15	-0.66	22.357	22.357	22.357	2893
1778707380	22.505	0.45	2.04	22.5925	22.5925	22.505	680
1778621340	22.055	-0.57	-2.50	22.055	22.055	22.055	415
1778534940	22.62	-2.19	-8.83	22.62	22.62	22.62	159
1778275200	24.81	0	0.00	24.81	24.81	24.81	0
1778188800	24.81	0.31	1.27	24.81	24.81	24.81	546
1778102520	24.5	0.49	2.04	24.44	24.5	24.44	655
1778016000	24.01	-0.51	-2.08	24.05	24.05	24.01	1759
1777930200	24.52	0	0.00	24.52	24.52	24.52	0
1777671000	24.52	0	0.00	24.52	24.52	24.52	182
1777584540	24.52	0.69	2.90	24.2	24.52	24.2	727
1777498140	23.83	0.23	1.00	23.475	23.83	23.475	1756
1777411800	23.595	-0.97	-3.93	23.595	23.595	23.595	1023
1777325400	24.56	0.47	1.95	24.56	24.56	24.56	575
1777065780	24.09	-0.63	-2.55	24.09	24.09	24.09	227
1776979740	24.72	-0.49	-1.94	25	25	24.72	1412
1776893280	25.21	-0.3	-1.18	24.881	25.21	24.881	630
1776806940	25.51	-0.77	-2.93	25.95	25.95	25.49	3641
1776720540	26.28	-0.07	-0.27	26.62	26.62	26.28	1511
1776460800	26.35	0.03	0.11	27	27	26.35	2534
1776374940	26.32	0.15	0.55	26.93	27.23	26.22	10495
1776288540	26.175	0	0.00	26.175	26.175	26.175	0
1776202140	26.175	0.78	3.05	26.175	26.175	26.175	394
1776115740	25.4	-1.18	-4.44	25.525	26.4	25.4	766
1775856000	26.58	0.41	1.56	26.58	26.58	26.58	1567
1775770140	26.173	-0.33	-1.23	26.23	26.23	26.173	1108