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	-0.5	-1.26582278481	39.5	40.2	38.1	240339	38.96459345	DE
4	-7.1	-15.4013015184	46.1	48	38.1	547901	41.02715861	DE
12	-12	-23.5294117647	51	51	38.1	335688	43.97404699	DE
26	-14	-26.4150943396	53	60.4	38.1	389688	49.17746101	DE
52	-9.5	-19.587628866	48.5	60.4	38.1	389130	46.85662508	DE
156	-74	-65.4867256637	113	117	38.1	343364	63.54173628	DE
260	-71	-64.5454545455	110	130.5	38.1	297170	75.74355537	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	39	0	0.00	39.4	39.8	39	162317
1783614600	39	0	0.00	39	39	39	61023
1783528200	39	0	0.00	39	39	39	164071
1783441800	39	-0.6	-1.52	39	39.5	38.7	129472
1783355400	39.6	1.5	3.94	38.7	40.2	38.7	479911
1783096200	38.1	-1.4	-3.54	39.5	39.9	38.1	367216
1783009800	39.5	0.3	0.77	39.8	41	39.5	630434
1782923400	39.2	-0.1	-0.25	39.2	39.2	39.2	122405
1782837000	39.3	0.3	0.77	39.3	39.3	39.3	520242
1782750600	39	0.3	0.78	38.9	39.7	38.2	541267
1782491400	38.7	-0.4	-1.02	39.5	39.5	38.5	391568
1782405000	39.1	-0.5	-1.26	39.9	40	39	801821
1782318600	39.6	0.6	1.54	40	40	39	536060
1782232200	39	-1.2	-2.99	40.4	40.4	38.7	712074
1782145800	40.2	-1.6	-3.83	42	42	40.1	1149805
1781886600	41.8	-2.1	-4.78	43.3	44.7	41.8	854830
1781800200	43.9	-0.1	-0.23	43.1	44	43.1	1032770
1781713800	44	-4	-8.33	47	47	43	1392667
1781627400	48	0	0.00	48	48	48	0
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