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	-0.0299	-11.6387699494	0.2569	0.2717	0.22	2633080	0.25557575	CS
4	-0.065	-22.2602739726	0.292	0.295	0.22	3197145	0.26879329	CS
12	-0.173	-43.25	0.4	0.44	0.22	3987910	0.32178498	CS
26	-0.283	-55.4901960784	0.51	0.72	0.22	7730216	0.46075813	CS
52	-0.333	-59.4642857143	0.56	0.9	0.22	7309211	0.48878484	CS
156	-0.413	-64.53125	0.64	1.75	0.12	9460937	0.50191699	CS
260	-2.083	-90.1731601732	2.31	2.76	0.12	5923816	0.54679339	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722600	0.221	-0.034	-13.33	0.253	0.253	0.2156	8560771
1783636200	0.255	0.005	2.00	0.2516	0.2579	0.2475	1787994
1783549800	0.25	-0.0047	-1.85	0.2484	0.2542	0.2433	2022435
1783463400	0.2547	-0.0087	-3.30	0.2685	0.2717	0.247	4630768
1783377000	0.2634	0.0072	2.81	0.2569	0.2684	0.2569	2091124
1783031400	0.2562	-0.0156	-5.74	0.275	0.27999	0.254	2727700
1782945000	0.2718	0.0098	3.74	0.2586	0.275	0.2584	2483430
1782858600	0.262	-0.003	-1.13	0.2688	0.27	0.2577	2236399
1782772200	0.265	0.011	4.33	0.258	0.265	0.253	1969344
1782513000	0.254	0.007	2.83	0.244	0.2586	0.2401	2015076
1782426600	0.247	-0.013	-5.00	0.2677	0.268	0.2425	4211352
1782340200	0.26	-0.0165	-5.97	0.28	0.2824999	0.26	4260362
1782253800	0.2765	-0.0035	-1.25	0.2789	0.28	0.2715	3436908
1782167400	0.28	-0.0125	-4.27	0.291	0.295	0.28	2640537
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