Ondine Biomedical Inc【OBI】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	-1	-7.14285714286	14	14	12.75	433119	13.0578399	DE
4	-2	-13.3333333333	15	15.5	12.75	349649	14.2059494	DE
12	2.25	20.9302325581	10.75	15.5	10.45	463809	12.6562329	DE
26	2.75	26.8292682927	10.25	15.5	8	328825	11.43031983	DE
52	2.5	23.8095238095	10.5	18.25	8	306510	12.74394286	DE
156	-3	-18.75	16	18.25	4.5	264900	10.53907374	DE
260	-43	-76.7857142857	56	59	4.5	195089	13.18622004	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781195400	12.75	-0.25	-1.92	13	13	12.75	417216
1781109000	13	0	0.00	13	13.2	13	178441
1781022600	13	0	0.00	13	13.35	12.85	29087
1780936200	13	-0.25	-1.89	13.25	13.25	12.75	622603
1780677000	13.25	-0.75	-5.36	14	14	13.25	918247
1780590600	14	-0.5	-3.45	14.5	14.5	13.75	578331
1780504200	14.5	-0.5	-3.33	15	15	14.5	981761
1780417800	15	0	0.00	15	15	15	534744
1780331400	15	0	0.00	15	15	15	316856
1780072200	15	0	0.00	15	15	15	177894
1779985800	15	0	0.00	15	15	15	294860
1779899400	15	0	0.00	15	15	15	284635
1779813000	15	0	0.00	15	15	15	188196
1779467400	15	0	0.00	15	15	15	308887
1779381000	15	0	0.00	15	15	15	329426
1779294600	15	0	0.00	15	15.5	15	155649
1779208200	15	0	0.00	15	15	15	79952
1779121800	15	0	0.00	15	15	15	93482
1778862600	15	0	0.00	15	15.25	15	153065
1778776200	15	0.5	3.45	14.5	15.25	14.5	381530
1778689800	14.5	0	0.00	14.5	14.5	14.5	301596
1778603400	14.5	-0.5	-3.33	15	15	14.5	500662
1778517000	15	1	7.14	14	15	14	1665472
1778257800	14	0.5	3.70	13.5	14	13.5	1176761
1778171400	13.5	0.75	5.88	12.75	13.5	12.75	531794
1778085000	12.75	0.75	6.25	12	12.75	12	414936
1777998600	12	0.25	2.13	12	12.25	12	137218
1777653000	11.75	0	0.00	11.75	11.75	11.75	720610
1777566600	11.75	0	0.00	11.75	11.75	11.75	224056
1777480200	11.75	-0.75	-6.00	12.5	12.5	11.75	3271450
1777393800	12.5	0	0.00	12.5	13	12.5	63117
1777307400	12.5	0	0.00	12.5	12.55	12.5	63392
1777048200	12.5	0	0.00	12.5	12.5	12.5	225164
1776961800	12.5	0.5	4.17	12	12.5	12	618563
1776875400	12	0.5	4.35	11.5	12	11.5	555363
1776789000	11.5	0	0.00	11.5	11.5	11.5	11278
1776702600	11.5	0	0.00	11.5	11.5	11.5	321974
1776443400	11.5	0	0.00	11.5	11.5	11.5	141975
1776357000	11.5	0	0.00	11.5	11.5	11.5	44052
1776270600	11.5	0.25	2.22	11.25	11.5	11.25	159201
1776184200	11.25	-0.25	-2.17	11.5	11.75	11.25	2041432
1776097800	11.5	0.5	4.55	11.5	12.5	11.25	1422903
1775838600	11	0	0.00	11	11.25	10.75	449536
1775752200	11	0	0.00	11	11.05	10.75	281232
1775665800	11	0.5	4.76	10.75	11	10.75	378134
1775579400	10.5	0	0.00	10.5	10.5	10.5	168689
1775147400	10.5	-0.25	-2.33	10.5	10.5	10.5	1066
1775061000	10.75	0	0.00	10.75	10.75	10.75	384238
1774974600	10.75	0	0.00	10.75	10.75	10.5	160530
1774888200	10.75	0	0.00	10.75	10.75	10.75	821438
1774632600	10.75	0	0.00	10.75	11	10.45	934075
1774546200	10.75	0	0.00	10.75	10.75	10.75	584
1774459800	10.75	0	0.00	10.75	10.75	10.75	18833
1774373400	10.75	0	0.00	10.75	10.75	10.75	107617
1774287000	10.75	0	0.00	10.75	11	10.75	747323
1774027800	10.75	0	0.00	10.75	10.75	10.75	173000
1773941400	10.75	-0.25	-2.27	11	11	10.6	841181
1773855000	11	0	0.00	11	11	11	134324
1773768600	11	0	0.00	11	11	11	110654
1773682200	11	0	0.00	11	11	11	224815
1773423000	11	0	0.00	11	11	11	65713
1773336600	11	0	0.00	11	11	11	24921