Qualcomm Inc【QCOM34】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	-5.57	-5.84041103072	95.37	103.49	87.29	36897	94.23400191	DR
4	-12.19	-11.9521521718	101.99	110.01	81.99	45383	96.35172857	DR
12	33.45	59.3611357587	56.35	110.01	52.7	33729	86.35394462	DR
26	8.72	10.7548100641	81.08	110.01	52.7	22472	79.47271087	DR
52	20	28.6532951289	69.8	110.01	52.7	16763	77.75820781	DR
156	44.13	96.6279833589	45.67	110.01	43.6	10444	77.29049563	DR
260	33.73	60.1569466738	56.07	110.01	41.95	8862	75.89306144	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
1782163800	94.61	-6.3	-6.24	98.2	99.69	92.61	69951
1781904600	100.91	2.9	2.96	98	103.49	97.7	7696
1781818140	98.01	4.52	4.83	93.8	98.9	93.02	19252
1781731740	93.49	1.69	1.84	91.8	93.51	90.88	37168
1781645400	91.8	-0.5	-0.54	95.37	97.7	91.38	50420
1781559000	92.3	3.94	4.46	90.14	94.91	90.14	23400
1781299800	88.36	2.05	2.38	84.58	90.71	84.58	34541
1781213400	86.31	4.23	5.15	83	86.56	82.2	30455
1781126940	82.08	-6.75	-7.60	87.82	87.93	81.99	33103
1781040600	88.83	-7.06	-7.36	95.89	97.8	83.5	79919
1780954140	95.89	0.6	0.63	95.25	96.02	93.23	15589
1780695000	95.29	-8.71	-8.38	101.59	101.59	92.9	57484
1780522200	104	3.1	3.07	101.91	107.42	98.5	15876
1780435800	100.9	4.7	4.89	95.74	102.21	95.19	16812
1780349400	96.2	-9.3	-8.82	97.99	101	95.81	24706
1780090200	105.5	3.5	3.43	105.01	110.01	104.52	24183
1780003800	102	2.6	2.62	98.99	104.55	97.79	145926
1779917400	99.4	-5	-4.79	105.45	105.45	94.47	89054
1779830940	104.4	3.4	3.37	101.99	107.49	98.55	86739
1779744600	101	1.01	1.01	99	103.08	96.15	6668
1779485400	99.99	11.19	12.60	90	101.58	89.91	32426
1779398940	88.8	4.96	5.92	84.68	88.87	83.21	10267
1779312600	83.84	1.58	1.92	86.56	86.56	81.51	10243
1779226140	82.26	-2.16	-2.56	83.09	84.07	80.08	48166
1779139800	84.42	-0.46	-0.54	85	87.87	81.11	42226
1778880600	84.88	1.81	2.18	84.6	87.42	84.21	68234
1778794140	83.07	-5.78	-6.51	87.07	87.07	83	32744
1778707800	88.85	2.94	3.42	89	89.95	84.79	30381
1778621400	85.91	-10.79	-11.16	93.9	93.9	82	20161
1778535000	96.7	6.7	7.44	95.91	100.84	94.42	43794
1778275800	90	7.36	8.91	88.81	92.81	85.72	128756
1778189400	82.64	3.49	4.41	79.1	91.53	76.87	119512
1778102940	79.15	2.65	3.46	80.01	80.75	77.45	26372
1778016600	76.5	6.43	9.18	69.12	76.5	67.65	15718
1777930200	70.07	-0.95	-1.34	71.03	74.41	69.06	34316
1777584600	71.02	5.02	7.61	71.5	77.38	68.29	80247
1777498140	66	3.64	5.84	62.75	66	62.23	12711
1777411800	62.36	1.35	2.21	61.01	62.81	59.7	14828
1777325340	61.01	-1.24	-1.99	67.01	67.11	61.01	202179
1777066200	62.25	7.15	12.98	59	63.59	59	16847
1776979800	55.1	-1.36	-2.41	56.75	56.75	54.99	909
1776893400	56.46	-0.78	-1.36	57.17	57.17	56.19	1498
1776720600	57.24	0.55	0.97	56.9	57.55	56.58	1453
1776461400	56.69	0.6	1.07	56.55	56.85	55.98	384
1776375000	56.09	0.69	1.25	55.47	56.5	54.5	1974
1776288600	55.4	0.15	0.27	55.46	55.79	55.16	590
1776202140	55.25	0.5	0.91	53.65	55.25	53.65	1752
1776115800	54.75	1.11	2.07	53.29	54.75	53.2	550
1775856600	53.64	-0.26	-0.48	54.39	54.55	53.3	3941
1775770200	53.9	-0.3	-0.55	54.3	54.35	53.63	797
1775683740	54.2	1.07	2.01	53.65	54.7	53.53	3183
1775597340	53.13	-0.87	-1.61	54.35	54.35	52.7	1277
1775511000	54	-0.5	-0.92	54.7	54.7	53.12	2984
1775165400	54.5	-0.4	-0.73	54.35	54.57	53.4	4541
1775078940	54.9	-0.63	-1.13	56	56.05	54.71	2745
1774992540	55.53	-0.27	-0.48	56.35	56.35	54.91	1168
1774906140	55.8	0.41	0.74	55.85	56.24	55.39	1115
1774647000	55.39	-1.67	-2.93	57.06	57.06	55.37	2222
1774560540	57.06	0.21	0.37	57.39	57.65	57.06	1153
1774474140	56.85	0.3	0.53	57.09	57.45	56.51	414
1774387740	56.55	0.55	0.98	56.5	56.61	55.86	1306
1774301340	56	-2.18	-3.75	58.65	58.7	55.72	6624