Obsidian Energy Ltd【OBE】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	0.01	0.0901713255185	11.09	12.64	10.82	583501	11.78678443	CS
4	-1.64	-12.8728414443	12.74	13.845	10.82	702547	12.33492974	CS
12	2.57	30.1289566237	8.53	14.59	8.3	1092293	11.35855096	CS
26	4.91	79.3214862682	6.19	14.59	5.55	779406	9.92649281	CS
52	5.93	114.700193424	5.17	14.59	5.04	550629	8.74606099	CS
156	4.75	74.8031496063	6.35	14.59	3.88	443038	7.39980744	CS
260	3.29	42.1254801536	7.81	14.59	3.88	511293	7.58848749	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	11.06	-1.07	-8.82	12.06	12.11	11.06	857284
1780612200	12.13	-0.05	-0.41	11.8	12.32	11.66	570400
1780525800	12.18	-0.15	-1.22	12.36	12.64	12.15	468419
1780439400	12.33	0.75	6.48	11.73	12.4246	11.6	511563
1780353000	11.58	0.63	5.75	11.17	11.715	11.17	771647
1780093800	10.95	-0.22	-1.97	11.09	11.21	10.82	595475
1780007400	11.17	0.13	1.18	11.09	11.315	11.05	466674
1779921000	11.04	-0.52	-4.50	11.22	11.4413	10.98	855161
1779834600	11.56	-0.55	-4.54	11.8	11.97	11.48	718631
1779489000	12.11	-0.21	-1.70	12.23	12.33	11.92	697506
1779402600	12.32	-0.14	-1.12	12.55	12.8153	12.2	913297
1779316200	12.46	-0.35	-2.73	12.74	12.97	12.36	1000560
1779229800	12.81	-0.94	-6.84	13.69	13.69	12.625	1547454
1779143400	13.75	0.28	2.08	13.43	13.845	13.29	531757
1778884200	13.47	0.32	2.43	13.25	13.53	13.05	551690
1778797800	13.15	0.14	1.08	13.01	13.29	12.84	458836
1778711400	13.01	-0.15	-1.14	13.23	13.335	12.8201	380733
1778625000	13.16	0.27	2.09	12.96	13.25	12.78	719545
1778538600	12.89	0.46	3.70	12.49	13.025	12.49	788965
1778279400	12.43	-0.34	-2.66	12.74	12.78	12.4017	800085
1778193000	12.77	-0.11	-0.85	12.49	12.7943	11.55	1863032
1778106600	12.88	-1.05	-7.54	13.24	13.4948	12.7212	1766432
1778020200	13.93	-0.53	-3.67	14.4	14.4	13.71	1507947
1777933800	14.46	0.26	1.83	14.18	14.59	13.995	962504
1777674600	14.2	-0.08	-0.56	13.86	14.37	13.65	1641623
1777588200	14.28	0.35	2.51	13.78	14.38	13.4	1358494
1777501800	13.93	0.57	4.27	13.55	14	13.17	1404142
1777415400	13.36	0.28	2.14	13.29	13.64	12.81	1584992
1777329000	13.08	-0.46	-3.40	13.65	13.7478	12.855	1809411
1777069800	13.54	0.77	6.03	12.71	13.54	12.37	1727295
1776983400	12.77	0.38	3.07	12.66	13.4	12.22	2517691
1776897000	12.39	0.69	5.90	11.72	12.48	11.58	2852547
1776810600	11.7	1.14	10.80	10.64	11.74	10.6	2939853
1776724200	10.56	0.46	4.55	10.5	10.645	10.08	1313136
1776465000	10.1	-0.02	-0.20	9.86	10.155	9.15	2906338
1776378600	10.12	0.61	6.41	9.53	10.18	9.51	1206975
1776292200	9.51	-0.02	-0.21	9.53	9.725	9.485	472794
1776205800	9.53	-0.09	-0.94	9.52	9.635	9.4	646260
1776119400	9.6199999	0.57	6.30	9.25	9.65	9.2	692774
1775860200	9.05	0.24	2.72	8.77	9.075	8.76	511236
1775773800	8.81	-0.21	-2.33	9.09	9.24	8.75	562230
1775687400	9.02	-0.74	-7.58	8.76	9.035	8.55	817223
1775601000	9.76	0.37	3.94	9.36	9.7899999	9.36	780812
1775514600	9.39	0.22	2.40	9.14	9.4182	9.1199999	679569
1775169000	9.17	0.28	3.15	9.2899999	9.44	9.0899	773346
1775082600	8.89	-0.58	-6.12	9.17	9.47	8.76	887775
1774996200	9.47	0.03	0.32	9.44	9.81	9.17	837418
1774909800	9.44	0.2	2.16	9.5	9.75	9.3699999	1465843
1774650600	9.24	0.23	2.55	9.03	9.28	9	605166
1774564200	9.01	-0.06	-0.66	9.1	9.17	8.945	692862
1774477800	9.07	0.05	0.55	8.95	9.21	8.9039	627143
1774391400	9.02	0.25	2.85	8.81	9.1199999	8.76	939977
1774305000	8.77	0.04	0.46	8.57	8.85	8.3	969041
1774045800	8.73	-0.01	-0.11	8.86	8.98	8.59	1012290
1773959400	8.74	0.21	2.46	8.53	9	8.51	2004571
1773873000	8.53	-0.02	-0.23	8.6	8.72	8.51	1344656
1773786600	8.55	0.05	0.59	8.52	8.75	8.485	1493089
1773700200	8.5	-0.02	-0.23	8.58	8.64	8.36	1049784
1773441000	8.52	-0.07	-0.81	8.53	8.64	8.4149999	776318
1773354600	8.59	-0.07	-0.81	8.82	8.85	8.56	810033
1773268200	8.66	0.23	2.73	8.34	8.72	8.34	1085635
1773181800	8.43	-0.12	-1.40	8.36	8.58	8.27	602540
1773095400	8.55	0.03	0.35	8.8	8.9	8.44	508995