Ocean Power Technologies Inc【OPTT】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	3.57142857143	0.28	0.295	0.2738	4673015	0.28417195	CS
4	-0.043	-12.9129129129	0.333	0.44	0.2705	6305246	0.32223323	CS
12	-0.0825	-22.1476510067	0.3725	0.44	0.2705	4129316	0.33904345	CS
26	-0.045	-13.4328358209	0.335	0.72	0.2705	9064573	0.46257255	CS
52	-0.24	-45.2830188679	0.53	0.9	0.2705	7321164	0.49394208	CS
156	-0.3278	-53.0592424733	0.6178	1.75	0.12	9307608	0.50730222	CS
260	-2.26	-88.6274509804	2.55	3.28	0.12	5874826	0.57519519	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
1781821800	0.2925	0.0105001	3.72	0.2834999	0.2925	0.2824999	2613605
1781735400	0.2819999	0.0024999	0.89	0.2851	0.2902	0.2809	3335949
1781649000	0.2795	-0.0077	-2.68	0.2888	0.29	0.2795	3841306
1781562600	0.2872	0.013	4.74	0.2914	0.295	0.2814999	6445471
1781303400	0.2742	-0.0208	-7.05	0.292	0.2948	0.2738	4798843
1781217000	0.295	0.0245	9.06	0.28	0.295	0.278	4943505
1781130600	0.2705	-0.0144	-5.05	0.275	0.2885	0.2705	4493874
1781044200	0.2849	-0.0131	-4.40	0.301	0.3089	0.2718	10724941
1780957800	0.298	0.0067	2.30	0.2947	0.3011	0.2947	7539685
1780698600	0.2913	-0.0967	-24.92	0.3185	0.32	0.2899	31449006
1780612200	0.388	-0.0072	-1.82	0.3794	0.4021	0.3786	2220484
1780525800	0.3952	-0.0242	-5.77	0.4342	0.44	0.3901	7244153
1780439400	0.4194	0.0294	7.54	0.391	0.425	0.3826	8696450
1780353000	0.39	0.0132	3.50	0.39	0.394	0.3773	3182652
1780093800	0.3768	-0.0167	-4.24	0.4	0.4091	0.371	4025633
1780007400	0.3935	0.0285	7.81	0.3716	0.3935	0.3676	5130536
1779921000	0.365	0.0116	3.28	0.3556	0.365	0.3512	2222390
1779834600	0.3534	-0.0033	-0.93	0.3624	0.375	0.35	4047135
1779489000	0.3567	0.0235	7.05	0.3365	0.361	0.3365	3237357
1779402600	0.3332	-0.0001	-0.03	0.333	0.3449999	0.33	2220306
1779316200	0.3333	0.0181	5.74	0.32	0.3394	0.311	3259605
1779229800	0.3152	0.0002	0.06	0.32	0.325	0.3152	2046015
1779143400	0.315	-0.02	-5.97	0.335	0.3414	0.3134	3586323
1778884200	0.335	-0.0081	-2.36	0.3416	0.342	0.335	2846711
1778797800	0.3431	0.0028	0.82	0.341	0.3449	0.3333	3001924
1778711400	0.3403	-0.0064	-1.85	0.3459	0.35	0.3403	2375237
1778625000	0.3467	-0.0106	-2.97	0.3506	0.3549	0.3409	2857233
1778538600	0.3573	0.0078	2.23	0.35	0.3609	0.3469999	2868343
1778279400	0.3495	-0.0023	-0.65	0.3547	0.3547	0.3453	2457769
1778193000	0.3518	-0.0067	-1.87	0.3619	0.366	0.3451	2894981
1778106600	0.3585	0.0085	2.43	0.3549	0.362	0.3511	1994349
1778020200	0.35	-0.005	-1.41	0.3580999	0.3592	0.3454999	2146944
1777933800	0.355	-0.0113	-3.08	0.3617	0.37	0.355	2853262
1777674600	0.3663	0.005	1.38	0.3614	0.3687	0.3574	1448791
1777588200	0.3613	0.0143001	4.12	0.35	0.3675	0.3479999	1819217
1777501800	0.3469999	-0.0059	-1.67	0.354	0.3549	0.343	2298495
1777415400	0.3529	-0.0156	-4.23	0.3666	0.3666	0.35	2905499
1777329000	0.3685	-0.0035	-0.94	0.3696999	0.3701	0.3608	2440695
1777069800	0.372	0.01	2.76	0.3679	0.375	0.3575	3208351
1776983400	0.362	-0.0205	-5.36	0.3815	0.3817999	0.3549	4439683
1776897000	0.3825	0.0167	4.57	0.3696	0.3825	0.3685	3769635
1776810600	0.3658	-0.0122	-3.23	0.3769	0.385	0.364	4266421
1776724200	0.378	-0.0051	-1.33	0.3755	0.3817	0.3716999	2379642
1776465000	0.3831	0.0066	1.75	0.4	0.4051	0.3781	4219052
1776378600	0.3765	-0.0036	-0.95	0.3829	0.3868	0.3701	3402141
1776292200	0.3801	-0.0014	-0.37	0.3795	0.385	0.3676	3926061
1776205800	0.3815	0.0014	0.37	0.39	0.399	0.375	2506616
1776119400	0.3801	0.0191	5.29	0.3592	0.3857999	0.359	3084662
1775860200	0.361	-0.0155	-4.12	0.3765	0.3847999	0.361	1942430
1775773800	0.3765	0.0107	2.93	0.3674	0.379	0.36	1702057
1775687400	0.3658	0.0098	2.75	0.37	0.3756	0.36	2115737
1775601000	0.356	-0.0178	-4.76	0.3691999	0.3694	0.348016	2642251
1775514600	0.3738	0.0086	2.35	0.3633	0.389	0.363	2697072
1775169000	0.3652	0.0169	4.85	0.3366	0.3665	0.3336	2872674
1775082600	0.3483	-0.0017	-0.49	0.3609	0.3648	0.34	5134121
1774996200	0.35	0.0213	6.48	0.335	0.3529	0.3338	4828737
1774909800	0.3287	-0.0012	-0.36	0.3352	0.3438	0.3207999	3538483
1774650600	0.3299	-0.0162	-4.68	0.3557	0.3598	0.321	5846500
1774564200	0.3461	-0.0316	-8.37	0.3725	0.376	0.3449999	5076937
1774477800	0.3777	0.0032	0.85	0.3754	0.3842999	0.3671	3906284
1774391400	0.3745	0.005	1.35	0.3804	0.383	0.365	6319036
1774305000	0.3695	0.0303	8.93	0.358	0.3721999	0.35	3179283