Quantumscape Corp【Q2SC34】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	-1.66	-10.9861019193	15.11	16.08	12.98	32234	15.02927127	DR
4	1.1	8.90688259109	12.35	16.08	12.11	39946	14.46195404	DR
12	1.26	10.3363412633	12.19	16.08	10.34	34502	12.89443725	DR
26	-9.98	-42.5949637217	23.43	23.5	10.34	29329	15.10878842	DR
52	5.4	67.0807453416	8.05	34.39	7.9	27032	19.7562631	DR
156	1.5	12.5523012552	11.95	34.39	7	14640	19.54190245	DR
260	-16.6	-55.2412645591	30.05	34.39	7	11314	19.48839898	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
1780695000	13.01	-1.84	-12.39	14.55	14.75	12.98	17363
1780522200	14.85	-0.57	-3.70	15.11	15.62	14.78	11170
1780435800	15.42	0.07	0.46	15.53	16.079999	15.23	69442
1780349400	15.35	0.39	2.61	15.11	15.65	14.64	30961
1780090200	14.96	-0.45	-2.92	15.57	15.57	14.66	41070
1780003800	15.41	0.02	0.13	15.55	15.75	14.96	41943
1779917400	15.39	0.72	4.91	14.82	15.62	14.32	76226
1779830940	14.67	0.89	6.46	14.3	15.05	14.3	90642
1779744600	13.78	0.14	1.03	13.78	13.78	13.78	66
1779485400	13.64	-0.32	-2.29	14.1	14.23	13.58	64847
1779398940	13.96	1.26	9.92	13	13.96	13	43142
1779312600	12.7	0.46	3.76	12.35	12.71	12.14	1690
1779226140	12.24	-0.34	-2.70	12.14	12.3	12.14	34
1779139800	12.58	-0.91	-6.75	13.22	13.34	12.11	6799
1778880600	13.49	-0.88	-6.12	14.37	14.37	13.32	12442
1778794140	14.37	-0.37	-2.51	14.89	14.89	13.76	23748
1778707800	14.74	0.89	6.43	14.48	14.75	13.13	89374
1778621400	13.85	0.6	4.53	13.39	13.85	12.6	40972
1778535000	13.25	1.03	8.43	12.35	13.55	12.16	97046
1778275800	12.22	0.26	2.17	11.96	12.22	11.77	20827
1778189400	11.96	-1.07	-8.21	13.17	13.17	11.86	24026
1778102940	13.03	1.03	8.58	12.1	13.1	12.1	49929
1778016600	12	0.11	0.93	12	12.1	11.75	25480
1777930200	11.89	-0.16	-1.33	12.18	12.18	11.87	20314
1777584600	12.05	0.75	6.64	11.54	12.2	11.39	25600
1777498140	11.3	-0.15	-1.31	11.38	11.38	11.02	10302
1777411800	11.45	-0.21	-1.80	11.78	11.9	11.31	55506
1777325340	11.66	-0.27	-2.26	12.05	12.74	11.66	122719
1777066200	11.93	-0.37	-3.01	12.66	13.45	11.73	83530
1776979800	12.3	0.33	2.76	15.58	15.58	11.9	207076
1776893400	11.97	0.2	1.70	11.75	11.97	11.72	31636
1776720600	11.77	-0.03	-0.25	11.71	11.77	11.5	9999
1776461400	11.8	0.12	1.03	11.9	12.3	11.71	87330
1776375000	11.68	-0.28	-2.34	12.42	12.67	11.53	46799
1776288600	11.96	0.69	6.12	11.57	11.96	11.57	45574
1776202140	11.27	0.83	7.95	11.15	11.32	10.99	30253
1776115800	10.44	-0.12	-1.14	10.34	10.44	10.34	20
1775856600	10.56	0.01	0.09	10.75	10.75	10.53	33
1775770200	10.55	-0.07	-0.66	10.48	10.65	10.48	9915
1775683740	10.62	-0.01	-0.09	10.77	10.85	10.62	15449
1775597340	10.63	0.05	0.47	10.65	10.71	10.38	22045
1775511000	10.58	0	0.00	10.58	10.58	10.58	0
1775165400	10.58	-0.14	-1.31	10.55	10.58	10.55	21
1775078940	10.72	-0.26	-2.37	10.9	10.9	10.72	5011
1774992540	10.98	0.54	5.17	10.7	11.02	10.7	5481
1774906140	10.44	-0.56	-5.09	11.11	11.11	10.44	25193
1774647000	11	-0.39	-3.42	11.51	11.51	10.89	21386
1774560540	11.39	-0.6	-5.00	11.75	11.85	11.37	11617
1774474140	11.99	0.04	0.33	12.25	12.26	11.82	23175
1774387740	11.95	-0.41	-3.32	12.49	12.49	11.75	10329
1774301340	12.36	0.86	7.48	11.88	12.36	11.8	11291
1774042200	11.5	-0.47	-3.93	12.09	12.09	11.5	5168
1773955740	11.97	-0.07	-0.58	11.7	11.99	11.7	24928
1773869400	12.04	-0.07	-0.58	12.05	12.16	12.04	10022
1773782940	12.11	0.08	0.67	12.25	12.32	11.85	20244
1773696540	12.03	0.14	1.18	12.19	12.28	11.81	20428
1773437400	11.89	-0.17	-1.41	12.19	12.19	11.89	4546
1773351000	12.06	0.04	0.33	11.77	12.06	11.77	4337
1773264540	12.02	0.23	1.95	11.84	12.1	11.82	10569
1773178140	11.79	0.27	2.34	11.52	12.04	11.52	2405
1773091740	11.52	-0.14	-1.20	11.42	11.52	11.38	11001