OMV Ag【1OMV】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	-0.15	-0.237529691211	63.15	66.15	61.05	117	62.37491468	DE
4	2.6	4.30463576159	60.4	69.5	60.25	49	61.53591837	DE
12	-1	-1.5625	64	69.5	56.45	30	60.98028538	DE
26	14.64	30.2729528536	48.36	69.5	44.56	62	54.16366391	DE
52	19.84	45.968489342	43.16	69.5	43.16	74	48.24339444	DE
156	15.92	33.8147833475	47.08	69.5	41.84	77	47.82375738	DE
260	15.92	33.8147833475	47.08	69.5	41.84	77	47.82375738	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
1780502100	66.15	0	0.00	66.15	66.15	66.15	0
1780415700	66.15	3.8	6.09	66.15	66.15	66.15	3
1780329300	62.35	0.15	0.24	62	64.7	61.65	579
1780070100	62.2	-0.95	-1.50	62.2	62.2	62.2	0
1779983700	63.15	0.05	0.08	63.15	63.15	63.15	4
1779897300	63.1	0.55	0.88	63.1	63.1	63.1	0
1779810900	62.55	0.5	0.81	62.55	62.55	62.55	0
1779724500	62.05	1.6	2.65	62.05	62.05	62.05	0
1779465300	60.45	-2.05	-3.28	69.5	69.5	60.45	75
1779378900	62.5	-1.9	-2.95	62.5	62.5	62.5	0
1779292500	64.4	1.65	2.63	64.4	64.4	64.4	0
1779206100	62.75	0.55	0.88	62.75	62.75	62.75	0
1779119700	62.2	0.75	1.22	62.2	62.2	62.2	0
1778860500	61.45	0.45	0.74	61.45	61.45	61.45	0
1778774100	61	0.25	0.41	61	61	61	0
1778687700	60.75	0.4	0.66	60.75	60.75	60.75	0
1778601300	60.35	0.1	0.17	60.35	60.35	60.35	0
1778514900	60.25	-1.45	-2.35	60.25	60.25	60.25	319
1778255700	61.7	1.3	2.15	61.7	61.7	61.7	0
1778169300	60.4	-0.3	-0.49	60.4	60.4	60.4	0
1778082900	60.7	-0.7	-1.14	60.7	60.7	60.7	0
1777996500	61.4	-1.2	-1.92	61.4	61.4	61.4	0
1777910100	62.6	2.05	3.39	62.6	62.6	62.6	2
1777564500	60.55	-1.65	-2.65	60.55	60.55	60.55	0
1777478100	62.2	3.15	5.33	61.95	62.2	61.95	200
1777391700	59.05	0.3	0.51	59.05	59.05	59.05	0
1777305300	58.75	0.2	0.34	58.75	58.75	58.75	0
1777046100	58.55	0.25	0.43	58.55	58.55	58.55	0
1776959700	58.3	0.45	0.78	58.3	58.3	58.3	0
1776873300	57.85	0.2	0.35	57.85	57.85	57.85	0
1776786900	57.65	-0.6	-1.03	57.65	57.65	57.65	0
1776700500	58.25	1.8	3.19	58.25	58.25	58.25	0
1776441300	56.45	-2.1	-3.59	56.45	56.45	56.45	39
1776354900	58.55	-2.2	-3.62	58.55	58.55	58.55	0
1776268500	60.75	1.55	2.62	60.75	60.75	60.75	60
1776182100	59.2	-0.1	-0.17	59.2	59.2	59.2	0
1776095700	59.3	-0.3	-0.50	59.3	59.3	59.3	0
1775836500	59.6	-0.65	-1.08	59.6	59.6	59.6	0
1775750100	60.25	-1.65	-2.67	60.25	60.25	60.25	0
1775663700	61.9	-1.1	-1.75	60.65	61.9	60.65	122
1775577300	63	0.35	0.56	63	63	63	0
1775145300	62.65	0.65	1.05	62.65	62.65	62.65	0
1775058900	62	-1.05	-1.67	62	62	62	0
1774972500	63.05	-1.25	-1.94	63.05	63.05	63.05	0
1774886100	64.3	2.8	4.55	64.3	64.3	64.3	0
1774630500	61.5	2.05	3.45	61.5	61.5	61.5	0
1774544100	59.45	-1.25	-2.06	59.45	59.45	59.45	8
1774457700	60.7	1.1	1.85	60.7	60.7	60.7	0
1774371300	59.6	0.9	1.53	59.6	59.6	59.6	0
1774284900	58.7	0.85	1.47	58.7	58.7	58.7	0
1774025700	57.85	-1.05	-1.78	57.85	57.85	57.85	0
1773939300	58.9	-0.7	-1.17	58.9	58.9	58.9	0
1773852900	59.6	-0.35	-0.58	59.6	59.6	59.6	50
1773766500	59.95	0.35	0.59	59.95	59.95	59.95	0
1773680100	59.6	0.9	1.53	59.6	59.6	57.4	92
1773420900	58.7	0.8	1.38	58.7	58.7	58.7	0
1773334500	57.9	3.15	5.75	64	64	57.9	164
1773212400	54.75	0	0.00	54.75	54.75	54.75	0
1773126000	54.75	0	0.00	54.75	54.75	54.75	0
1773039600	54.75	0	0.00	54.75	54.75	54.75	0
1772780400	54.75	0	0.00	54.75	54.75	54.75	0
1772694000	54.75	0	0.00	54.75	54.75	54.75	0
1772607600	54.75	0	0.00	54.75	54.75	54.75	0