Oxford Metrics Plc【OMG】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	1.9	4.12147505423	46.1	48	45.5	204621	47.07813595	DE
4	2	4.34782608696	46	48.5	45	203558	46.72241731	DE
12	4	9.09090909091	44	51	43	241249	47.0757643	DE
26	1.1	2.34541577825	46.9	60.4	43	346217	51.20141315	DE
52	-9.4	-16.3763066202	57.4	60.4	38.5	389058	47.85375512	DE
156	-59.5	-55.3488372093	107.5	121	38.5	342122	66.16437152	DE
260	-58.5	-54.9295774648	106.5	130.5	38.5	290934	76.94021702	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
1781541000	48	1	2.13	46	48	45.6	388300
1781281800	47	1.4	3.07	46.1	47	46.1	134188
1781195400	45.6	0.1	0.22	45.5	46.9	45.5	177212
1781109000	45.5	-2	-4.21	46.1	46.1	45.5	110982
1781022600	47.5	1.4	3.04	46.1	47.5	46.1	212422
1780936200	46.1	-1.2	-2.54	47.9	47.9	46.1	209177
1780677000	47.3	1.3	2.83	47.9	48	46.4	168676
1780590600	46	-2	-4.17	46.1	46.1	46	60533
1780504200	48	1.9	4.12	46.1	48	46.1	104012
1780417800	46.1	-2.4	-4.95	46.1	46.1	46.1	208849
1780331400	48.5	0.5	1.04	48	48.5	45.6	335186
1780072200	48	0.2	0.42	47	48	45.1	96361
1779985800	47.8	2.8	6.22	45.1	47.8	45.1	106897
1779899400	45	-1	-2.17	45.5	45.5	45	72017
1779813000	46	0	0.00	46	46	46	410270
1779467400	46	0.9	2.00	45	46	45	155688
1779381000	45.1	-1.1	-2.38	45.1	45.1	45.1	51761
1779294600	46.2	0.2	0.43	46.5	46.5	45.7	586887
1779208200	46	-0.5	-1.08	46	46	46	278191
1779121800	46.5	-0.5	-1.06	46.3	46.5	46.3	253617
1778862600	47	0	0.00	47	47	46	221454
1778776200	47	0.1	0.21	46.2	47	46.2	256529
1778689800	46.9	-0.1	-0.21	46.3	47	46.2	240845
1778603400	47	-1	-2.08	48	48	47	71613
1778517000	48	0	0.00	46.3	48	46.2	170447
1778257800	48	0.2	0.42	46.8	48	46.8	266074
1778171400	47.8	-0.2	-0.42	48.4	48.4	47.2	889283
1778085000	48	0.4	0.84	46.9	48	46.8	109182
1777998600	47.6	-0.4	-0.83	49	49.6	46.9	120916
1777653000	48	0	0.00	48	48	47	178847
1777566600	48	-0.4	-0.83	47.1	48	46.8	91454
1777480200	48.4	0	0.00	48	48.4	48	166383
1777393800	48.4	0.4	0.83	48	48.4	47.8	172406
1777307400	48	-0.4	-0.83	47.6	48	47.5	132401
1777048200	48.4	0.1	0.21	49.9	49.9	47.3	339496
1776961800	48.3	-1.7	-3.40	48.1	48.4	47.9	890503
1776875400	50	0	0.00	48.5	50	48.5	137003
1776789000	50	1	2.04	50	50	48.7	101485
1776702600	49	-1	-2.00	50.6	50.6	49	370756
1776443400	50	-1	-1.96	51	51	49.9	198296
1776357000	51	1.7	3.45	48.3	51	48.1	304354
1776270600	49.3	0.2	0.41	49	49.3	47.9	173205
1776184200	49.1	3	6.51	47	49.1	46.9	578556
1776097800	46.1	0.4	0.88	47	47	46.1	336818
1775838600	45.7	-1.3	-2.77	46.8	46.9	45.7	354526
1775752200	47	0.3	0.64	46.9	47	46.9	255656
1775665800	46.7	1.1	2.41	46.2	47	46.1	312967
1775579400	45.6	2.5	5.80	43	45.6	43	173432
1775147400	43.1	-1.9	-4.22	45.7	45.7	43.1	168690
1775061000	45	1.7	3.93	45	45	45	174004
1774974600	43.3	-1.7	-3.78	44	44.4	43.3	395127
1774888200	45	2	4.65	43.1	45	43.1	246750
1774632600	43	0	0.00	44.7	44.7	43	227477
1774546200	43	-2.7	-5.91	44	44	43	238239
1774459800	45.7	1.7	3.86	45	45.7	45	247830
1774373400	44	0.2	0.46	44	44	44	75694
1774287000	43.8	-0.2	-0.45	44.1	44.9	43.8	289381
1774027800	44	-1.5	-3.30	46	46	44	68207
1773941400	45.5	0	0.00	47	47	44	224798
1773855000	45.5	-0.9	-1.94	45.5	46.9	45.5	629944
1773768600	46.4	0.6	1.31	45.8	46.9	45.8	208845
1773682200	45.8	-0.9	-1.93	46.6	46.6	45.8	135403