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	-1.75	-11.6666666667	15	15	13.25	517917	14.58711103	DE
4	-0.25	-1.85185185185	13.5	15.5	13.25	447566	14.68871396	DE
12	2.25	20.4545454545	11	15.5	10.45	449969	12.52522469	DE
26	2	17.7777777778	11.25	15.5	8	320897	11.31065843	DE
52	4.25	47.2222222222	9	18.25	8	302224	12.69934066	DE
156	-2.25	-14.5161290323	15.5	18.25	4.5	263013	10.51771199	DE
260	-42.75	-76.3392857143	56	59	4.5	193992	13.18828968	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
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	10.9	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	10.75	841180
1773855000	11	0	0.00	11	11	11	134323
1773768600	11	0	0.00	11	11	11	110653
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
1773250200	11	0	0.00	11	11	11	56428
1773163800	11	0.75	7.32	10.25	11	10.25	577929
1773077400	10.25	0	0.00	10.25	10.25	10.25	198422