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	-0.52	-3.15151515152	16.5	17.25	15.92	137300	16.71457452	DE
4	0.43	2.7652733119	15.55	17.25	14.58	118284	16.01553548	DE
12	0.82	5.40897097625	15.16	17.25	13.58	127349	15.33427887	DE
26	0.97	6.46235842771	15.01	18.16	13.58	115963	15.77064169	DE
52	5.08	46.6055045872	10.9	18.16	10.5	104781	14.82960234	DE
156	5.07	46.471127406	10.91	18.16	7.1	132426	11.35541652	DE
260	5.07	46.471127406	10.91	18.16	7.1	132426	11.35541652	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
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
1775147400	15.21	-0.32	-2.06	15.36	15.37	15.02	99014
1775061000	15.53	0.55	3.67	15.48	15.61	15.24	100256
1774974600	14.98	0.22	1.49	14.76	15.16	14.74	121409
1774888200	14.76	-0.12	-0.81	14.76	14.85	14.61	107436
1774632600	14.88	-0.24	-1.59	15.16	15.16	14.61	100231
1774546200	15.12	0.02	0.13	15	15.21	14.7	155679
1774459800	15.1	0.28	1.89	14.94	15.12	14.8	179151
1774373400	14.82	0.09	0.61	14.74	14.85	14.4	153684
1774287000	14.73	0.73	5.21	13.69	14.92	13.58	253951
1774027800	14	-0.03	-0.21	14.17	14.25	13.84	326667
1773941400	14.03	-0.52	-3.57	14.23	14.23	13.82	116290
1773855000	14.55	-0.09	-0.61	14.7	14.88	14.48	83557
1773768600	14.64	0	0.00	14.58	14.9	14.52	89014
1773682200	14.64	-0.2	-1.35	14.68	14.74	14.42	83948
1773423000	14.84	-0.16	-1.07	14.86	15.34	14.79	121161
1773336600	15	-0.31	-2.02	15.16	15.32	14.88	92006
1773250200	15.31	-0.11	-0.71	15.33	15.42	15.06	117044
1773163800	15.42	0.58	3.91	15.3	15.55	15.24	176453
1773077400	14.84	-0.3	-1.98	14.68	14.9	14.35	173467
1772818200	15.14	-0.12	-0.79	15.39	15.46	14.81	130527
1772731800	15.26	0.05	0.33	15.21	15.58	15.05	126706
1772645400	15.21	0.19	1.26	15.02	15.35	14.88	131446