OPmobility【OPM】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	-0.19	-1.36200716846	13.95	13.95	13.4	101456	13.60180712	DE
4	-2.22	-13.8923654568	15.98	16.06	13.4	102656	14.34498216	DE
12	-2.36	-14.6401985112	16.12	17.25	13.4	107361	15.18751656	DE
26	-2.63	-16.0463697376	16.39	18.16	13.4	114590	15.58887637	DE
52	0.86	6.66666666667	12.9	18.16	12.61	104365	15.04493198	DE
156	2.85	26.1228230981	10.91	18.16	7.1	131143	11.4595846	DE
260	2.85	26.1228230981	10.91	18.16	7.1	131143	11.4595846	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
1783009800	13.59	0	0.00	13.59	13.59	13.59	0
1782923400	13.59	-0.05	-0.37	13.64	13.88	13.55	98254
1782837000	13.64	0.22	1.64	13.49	13.8	13.49	90591
1782750600	13.42	-0.22	-1.61	13.66	13.7	13.4	87851
1782491400	13.64	-0.24	-1.73	13.95	13.95	13.54	108950
1782405000	13.88	-0.03	-0.22	13.96	14	13.83	83834
1782318600	13.91	-0.12	-0.86	14	14.02	13.62	188273
1782232200	14.03	-0.29	-2.03	14.09	14.09	13.85	108018
1782145800	14.32	0.09	0.63	14.33	14.47	14.1	126764
1781886600	14.23	0	0.00	14.23	14.23	14.23	0
1781800200	14.23	-0.63	-4.24	14.5	14.76	14.16	185269
1781713800	14.86	-0.46	-3.00	15.06	15.16	14.8	81406
1781627400	15.32	-0.08	-0.52	15.32	15.37	15.05	62462
1781541000	15.4	0.18	1.18	15.5	15.8	15.4	73743
1781281800	15.22	0.27	1.81	15.28	15.51	15.14	55404
1781195400	14.95	0.01	0.07	14.9	15	14.68	91000
1781109000	14.94	-0.09	-0.60	15.11	15.12	14.72	85260
1781022600	15.03	-0.59	-3.78	15.56	15.92	15.01	76944
1780936200	15.62	0.11	0.71	15.21	15.64	15.17	76738
1780677000	15.51	-0.47	-2.94	15.98	16.059999	15.51	63288
1780590600	15.98	-0.81	-4.82	16.79	16.79	15.92	105437
1780504200	16.79	-0.21	-1.24	16.81	17.04	16.5	140417
1780417800	17	0.37	2.22	16.69	17.12	16.69	84946
1780331400	16.629999	-0.04	-0.24	16.67	17.25	16.469999	91487
1780072200	16.67	0.04	0.24	16.739999	16.9	16.52	197199
1779985800	16.629999	0.22	1.34	16.5	16.9	16.37	112554
1779899400	16.41	0.62	3.93	15.88	17.09	15.88	163594
1779813000	15.79	0.2	1.28	15.65	15.95	15.63	58369
1779726600	15.59	0.29	1.90	15.54	15.74	15.54	40270
1779467400	15.3	0.33	2.20	15	15.4	15	71170
1779381000	14.97	0.1	0.67	14.92	15.1	14.82	59173
1779294600	14.87	-0.29	-1.91	15.08	15.16	14.58	154451
1779208200	15.16	-0.58	-3.68	15.63	15.72	15	132449
1779121800	15.74	-0.01	-0.06	15.58	16	15.54	126394
1778862600	15.75	-0.45	-2.78	16.079999	16.18	15.49	164698
1778776200	16.2	0.15	0.93	16.2	16.43	16.12	85396
1778689800	16.05	0.18	1.13	16.01	16.26	15.9	99130
1778603400	15.87	0.01	0.06	15.76	16.16	15.7	119254
1778517000	15.86	0.11	0.70	15.68	16.1	15.66	93203
1778257800	15.75	0.31	2.01	15.37	15.77	15.36	80664
1778171400	15.44	-0.05	-0.32	15.55	15.79	15.44	160877
1778085000	15.49	0.99	6.83	14.69	15.6	14.69	109017
1777998600	14.5	0.46	3.28	14.14	14.58	14.13	90383
1777912200	14.04	-0.3	-2.09	14.46	14.46	13.96	100202
1777566600	14.34	0.3	2.14	13.86	14.34	13.71	103741
1777480200	14.04	-0.76	-5.14	14.3	14.39	14.01	98218
1777393800	14.8	0	0.00	14.8	14.8	14.8	0
1777307400	14.8	0	0.00	14.81	14.98	14.67	90028
1777048200	14.8	-0.3	-1.99	14.93	14.93	14.61	73138
1776961800	15.1	0.29	1.96	14.75	15.31	14.71	103257
1776875400	14.81	-0.38	-2.50	15.1	15.24	14.74	123248
1776789000	15.19	-0.36	-2.32	15.34	15.49	15.04	101059
1776702600	15.55	-0.45	-2.81	15.72	15.8	15.51	98196
1776443400	16	0.69	4.51	15.31	16.25	15.25	138607
1776357000	15.31	-0.25	-1.61	15.6	15.76	15.23	94023
1776270600	15.56	-0.37	-2.32	15.89	15.93	15.46	75706
1776184200	15.93	0.23	1.46	15.86	16.02	15.79	91283
1776097800	15.7	-0.36	-2.24	16.03	16.05	15.6	140764
1775838600	16.059999	0	0.00	16.059999	16.059999	16.059999	0
1775752200	16.059999	-0.21	-1.29	16.239999	16.239999	15.85	76739
1775665800	16.27	1.45	9.78	15.63	16.5	15.63	195013
1775579400	14.82	-0.39	-2.56	15.22	15.32	14.77	293607