OVH Groupe【OVH】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	-3.01	-18.1216134859	16.61	16.71	12.83	203041	14.65515361	DE
4	0.79	6.16705698673	12.81	17.78	12.6	285721	15.81432659	DE
12	4.045	42.3338566196	9.555	17.78	8.455	194077	13.49692422	DE
26	6.31	86.5569272977	7.29	17.78	7.03	167341	11.59141251	DE
52	2.56	23.1884057971	11.04	17.78	6.67	162395	10.30097398	DE
156	4.93	56.862745098	8.67	17.78	4.43	141326	8.71586403	DE
260	-4.9	-26.4864864865	18.5	28.2	4.43	137031	11.95586867	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
1782405000	13.4	-2.68	-16.67	15.52	16.07	13.22	400932
1782318600	16.079999	0.29	1.84	15.85	16.25	15.61	121338
1782232200	15.79	-0.01	-0.06	15.48	15.99	14.84	153972
1782145800	15.8	-0.81	-4.88	16.61	16.71	15.78	135921
1781886600	16.61	-0.83	-4.76	17.31	17.36	16.3	272187
1781800200	17.44	0.48	2.83	17.05	17.62	16.7	287979
1781713800	16.96	-0.64	-3.64	17.62	17.78	16.05	163160
1781627400	17.6	0.68	4.02	16.9	17.65	16.79	240922
1781541000	16.92	1.17	7.43	15.55	17.09	15.44	293847
1781281800	15.75	0.7	4.65	15.5	16.11	15.22	172516
1781195400	15.05	0.08	0.53	14.95	15.17	14.76	96498
1781109000	14.97	0.05	0.34	14.69	15.3	14.11	231218
1781022600	14.92	-1.1	-6.87	16.03	16.03	14.68	246933
1780936200	16.02	-0.53	-3.20	15.9	16.399999	14.37	268305
1780677000	16.55	-0.74	-4.28	16.97	17.29	16.35	233818
1780590600	17.29	0.44	2.61	16.309999	17.29	16.18	325334
1780504200	16.85	0.36	2.18	16.3	16.96	15.62	328393
1780417800	16.489999	1.59	10.67	14.8	16.55	14.73	602467
1780331400	14.9	0.68	4.78	13.92	15.88	13.65	546410
1780072200	14.22	1.32	10.23	12.81	14.22	12.6	578744
1779985800	12.9	1.13	9.60	11.79	12.93	11.79	321996
1779899400	11.77	-0.02	-0.17	11.8	11.91	11.66	74073
1779813000	11.79	0.09	0.77	11.53	12	11.48	81924
1779726600	11.7	-0.04	-0.34	11.81	11.9	11.55	56128
1779467400	11.74	-0.01	-0.09	11.78	11.97	11.62	73421
1779381000	11.75	0.23	2.00	11.69	11.98	11.51	106652
1779294600	11.52	-0.1	-0.86	11.61	11.76	11.4	80572
1779208200	11.62	-0.11	-0.94	11.73	12.15	11.6	102380
1779121800	11.73	-0.36	-2.98	11.96	12.06	11.44	115783
1778862600	12.09	-0.59	-4.65	12.07	12.3	11.75	121984
1778776200	12.68	0	0.00	12.68	12.68	12.68	0
1778689800	12.68	0	0.00	12.68	12.68	12.68	0
1778603400	12.68	0	0.00	12.68	12.68	12.68	0
1778517000	12.68	0.73	6.11	11.86	12.68	11.74	179611
1778257800	11.95	-0.01	-0.08	11.96	11.99	11.74	68355
1778171400	11.96	0.17	1.44	11.87	12.31	11.72	226169
1778085000	11.79	0.46	4.06	11.45	12.37	11.45	299769
1777998600	11.33	0.44	4.04	10.9	11.4	10.87	136460
1777912200	10.89	0.48	4.61	10.5	10.99	10.48	142900
1777566600	10.41	-0.07	-0.67	10.5	10.6	10.28	51051
1777480200	10.48	0.16	1.55	10.41	10.77	10.41	59772
1777393800	10.32	-0.08	-0.77	10.32	10.4	10.12	84155
1777307400	10.4	-0.2	-1.89	10.6	10.6	10.32	56820
1777048200	10.6	-0.64	-5.69	10.7	10.7	10.36	60689
1776961800	11.24	0	0.00	11.24	11.24	11.24	0
1776875400	11.24	0.3	2.74	10.95	11.28	10.81	117706
1776789000	10.94	0.13	1.20	11.12	11.29	10.8	200037
1776702600	10.81	0.72	7.14	10.39	11.29	10.39	381707
1776443400	10.09	0.27	2.75	9.705	10.26	9.645	338791
1776357000	9.82	0.03	0.26	9.855	9.97	9.505	170350
1776270600	9.795	0.25	2.62	9.595	9.94	9.585	165059
1776184200	9.545	0.24	2.58	9.27	9.71	9.2	155695
1776097800	9.305	0.22	2.42	9.02	9.365	8.78	103445
1775838600	9.085	0.56	6.51	8.92	9.305	8.755	146325
1775752200	8.53	-0.53	-5.80	9.28	9.4	8.455	249700
1775665800	9.055	-0.07	-0.71	9.5	9.525	8.91	133000
1775579400	9.1199999	-0.26	-2.72	9.555	9.7	9.07	114417
1775147400	9.375	0	0.00	9.375	9.375	9.375	0
1775061000	9.375	-0.01	-0.05	9.335	9.6	9.27	116621
1774974600	9.38	0	0.00	9.38	9.38	9.38	0
1774888200	9.38	0.45	4.98	8.905	9.4	8.84	97073
1774632600	8.935	-0.01	-0.11	9.11	9.11	8.855	58626
1774546200	8.945	0.02	0.17	8.9149999	9.08	8.75	61574