Opg Power Ventures Plc【OPG.GB】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	-5.05	-51.7948717949	9.75	9.75	4.085	1137792	7.34078839	DE
4	-5.55	-54.1463414634	10.25	10.25	4.085	302279	7.36785451	DE
12	-6.55	-58.2222222222	11.25	11.8	4.085	123534	7.93880397	DE
26	-6.55	-58.2222222222	11.25	11.8	4.085	76520	8.62423018	DE
52	-8.05	-63.137254902	12.75	14.25	4.085	64453	9.6549433	DE
156	-7.8	-62.4	12.5	14.25	4.085	66403	8.27576531	DE
260	-10.05	-68.1355932203	14.75	21.98	4.085	61090	10.0545535	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732120140	4.8	-0.9	-15.79	5.7	6.12	4.085	1521865
1732033620	5.7	-0.8	-12.31	6.5	6.5	5.7	140218
1731947580	6.5	-1.83	-21.99	6.5	7	6.086	160505
1731688080	8.332	-1.12	-11.83	9.45	9.45	4.9	3509162
1731598260	9.45	-0.3	-3.08	9.75	9.75	8.925	357211
1731511920	9.75	0	0.00	9.75	9.75	9.75	0
1731428820	9.75	0	0.00	9.75	9.75	9.75	0
1731342540	9.75	0	0.00	9.75	9.75	9.75	0
1731083160	9.75	0	0.00	9.75	9.75	9.75	0
1730993820	9.75	-0.5	-4.88	9.75	9.75	9.51	5258
1730910480	10.25	0	0.00	10.25	10.25	10.25	0
1730824080	10.25	0	0.00	10.25	10.25	10.25	0
1730737740	10.25	0	0.00	10.25	10.25	9.55	41869
1730475300	10.25	0	0.00	10.25	10.25	10.25	0
1730388900	10.25	0	0.00	10.25	10.25	9.515	7210
1730305440	10.25	0	0.00	10.25	10.25	10.25	0
1730193840	10.25	0	0.00	10.25	10.25	10.25	0
1730132940	10.25	0	0.00	10.25	10.25	10.25	0
1729869960	10.25	0	0.00	9.75	10.25	9.75	0
1729783680	10.25	0	0.00	10.25	10.25	10.25	0
1729697340	10.25	1	10.81	9.25	10.25	9.25	172040
1729610340	9.25	0	0.00	9.25	9.25	9.25	0
1729524420	9.25	0	0.00	9.25	9.25	9.25	0
1729262100	9.25	-0.5	-5.13	9.75	9.776	9.05	309545
1729178580	9.75	0	0.00	9.75	9.75	9.406	6395
1729092540	9.75	-0.5	-4.88	10.25	10.25	9.75	0
1729006140	10.25	0	0.00	10.25	10.25	9.59	25000
1728919680	10.25	0	0.00	10.25	10.25	10.25	0
1728657480	10.25	0	0.00	10.25	10.25	10.25	0
1728574140	10.25	0	0.00	10.25	10.25	10.25	0
1728484740	10.25	0	0.00	10.25	10.25	10.25	0
1728401340	10.25	0	0.00	10.25	10.25	10.25	0
1728311580	10.25	0	0.00	10.25	10.25	10.25	0
1728053040	10.25	0	0.00	10.25	10.25	9.74	79804
1727966700	10.25	0	0.00	10.25	10.25	10.25	0
1727882940	10.25	0	0.00	10.25	10.25	10.25	0
1727793720	10.25	0	0.00	10.25	10.25	10.25	0
1727710080	10.25	-0.5	-4.65	10.75	10.75	10.25	0
1727447580	10.75	0	0.00	10.75	10.75	10.126	50235
1727364240	10.75	0	0.00	10.75	10.75	10.75	0
1727277960	10.75	-0.05	-0.46	11.3	11.8	10.435	138636
1727191740	10.8	0.2	1.89	10.6	10.8	10.205	69893
1727102220	10.6	0	0.00	10.6	10.6	10.6	0
1726843740	10.6	0	0.00	10.6	10.6	10.6	0
1726756740	10.6	0	0.00	10.6	10.6	10.6	0
1726669920	10.6	-0.2	-1.85	10.8	10.8	9.908	84712
1726586700	10.8	0	0.00	10.8	10.8	10.8	0
1726498920	10.8	0	0.00	10.8	10.8	10.8	0
1726238280	10.8	0	0.00	10.8	10.8	10.8	0
1726151880	10.8	0.5	4.85	10.3	10.8	10.033	109363
1726068360	10.3	0	0.00	10.3	10.3	10.3	0
1725981960	10.3	0	0.00	10.3	10.3	10.3	0
1725892800	10.3	-0.5	-4.63	10.8	10.8	10.3	0
1725633480	10.8	0	0.00	10.8	10.8	10.8	0
1725547140	10.8	0.5	4.85	10.3	10.8	10.06	140996
1725460740	10.3	0	0.00	10.3	10.3	9.975	110233
1725374160	10.3	0	0.00	10.3	10.3	10.3	0
1725287700	10.3	0.3	3.00	10	10.8	9.775	105207
1725028800	10	0	0.00	10	10.559	10	10008
1724942100	10	-0.5	-4.76	11.25	11.25	10	9615
1724858700	10.5	-0.75	-6.67	11.25	11.25	10.5	322739
1724772540	11.25	0	0.00	11.25	11.25	10.8625	63850
1724423820	11.25	0	0.00	11.25	11.75	10.895	54650
1724340540	11.25	0	0.00	11.25	11.25	11.25	0
1724251080	11.25	0	0.00	11.25	11.25	10.65	119000