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	4.231	19.0174397699	22.248	26.7	22.248	1467	25.34533055	DR
4	1.029	4.04322200393	25.45	26.7	21.475	17375	23.1446625	DR
12	0.304	1.16141356256	26.175	27.23	21.475	6259	23.42319088	DR
26	-0.296	-1.10550887021	26.775	29.93	21.475	5296	25.51852631	DR
52	-1.481	-5.29685264664	27.96	30.11	21.32	4036	25.73893194	DR
156	9.339	54.4865810968	17.14	31.77	14.8	4117	24.4729714	DR
260	7.479	39.3631578947	19	31.77	13.2001	3691	24.33358431	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
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
1775683500	26.5	1.28	5.07	26.595	26.595	26.5	624
1775596800	25.2205	-0.16	-0.63	25.405	25.405	25.2205	948