Orosur Mining Inc【OMI】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	0.15	0.840336134454	17.85	18.25	16.65	1034784	17.3682633	DE
4	-2.75	-13.2530120482	20.75	21.5	16.65	1091284	18.52539809	DE
12	-1	-5.26315789474	19	24.25	16.65	1708917	20.71577032	DE
26	-6.5	-26.5306122449	24.5	40.9	16.275	3057483	24.64604192	DE
52	9.75	118.181818182	8.25	40.9	7.15	3149588	22.51938814	DE
156	14.55	421.739130435	3.45	40.9	1.95	1792270	15.85277427	DE
260	4.25	30.9090909091	13.75	40.9	1.95	1394008	15.3835849	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
1783096200	18	0.25	1.41	17.75	18.25	17	1319658
1783009800	17.75	0.8	4.72	16.95	17.75	16.95	1240214
1782923400	16.95	-0.7	-3.97	17.2	17.5	16.649999	2613603
1782837000	17.65	-0.1	-0.56	17.75	17.75	17.65	565960
1782750600	17.75	-0.5	-2.74	18.25	18.25	17.5	409340
1782491400	18.25	0.4	2.24	17.85	18.25	17.85	344805
1782405000	17.85	0.2	1.13	17.65	18.1	17.4	789456
1782318600	17.65	-0.15	-0.84	17.65	17.7	17.18	1390733
1782232200	17.8	-0.5	-2.73	18.3	18.3	17.65	1169990
1782145800	18.3	-0.45	-2.40	18.75	18.75	18.25	1979115
1781886600	18.75	0.45	2.46	18.3	18.75	18.2	1103850
1781800200	18.3	-1	-5.18	19	19	18.3	1142743
1781713800	19.3	0.1	0.52	19.2	19.5	19.05	571926
1781627400	19.2	-1.1	-5.42	19.2	19.4	19.2	574302
1781541000	20.3	1.25	6.56	19.9	20.3	19.75	975056
1781281800	19.05	0	0.00	19.1	19.5	18.85	954209
1781195400	19.05	0.1	0.53	18.95	19.8	18.85	1214607
1781109000	18.95	-1.3	-6.42	19.95	19.95	18.75	2079902
1781022600	20.25	0.5	2.53	20.75	21.5	20.25	1652206
1780936200	19.75	-0.5	-2.47	19.95	19.95	19.75	412442
1780677000	20.25	-0.5	-2.41	20.75	20.75	20.2	641228
1780590600	20.75	1	5.06	19.5	21.25	19.2	2242869
1780504200	19.75	0	0.00	19.75	20.1	19.2	1195740
1780417800	19.75	0.1	0.51	19.65	19.9	19.55	877831
1780331400	19.65	-0.85	-4.15	20.2	20.5	19.3	1641107
1780072200	20.5	0	0.00	20.5	20.75	20.125	1015637
1779985800	20.5	0.25	1.23	20.25	20.5	19.75	1196033
1779899400	20.25	-1.25	-5.81	21.5	21.5	20.2	2065385
1779813000	21.5	0	0.00	21.5	21.5	20.5	837360
1779467400	21.5	0	0.00	21.5	21.75	21	1186842
1779381000	21.5	0.25	1.18	21.25	21.5	21.1	650915
1779294600	21.25	0	0.00	20.95	21.5	20.7	1480519
1779208200	21.25	-1	-4.49	22.25	22.25	21.1	1735684
1779121800	22.25	-1.25	-5.32	23	23.25	22.25	1585239
1778862600	23.5	0.75	3.30	22.75	24.15	22.75	7237699
1778776200	22.75	1.2	5.57	21.3	23	21.3	5980124
1778689800	21.55	2.35	12.24	20	22.25	20	5392816
1778603400	19.2	0	0.00	19.2	19.25	18.85	935971
1778517000	19.2	-0.55	-2.78	19.75	19.75	19.2	1136890
1778257800	19.75	-1	-4.82	20.75	20.75	19.75	1435311
1778171400	20.75	-0.3	-1.43	21.05	21.05	20.5	1910128
1778085000	21.05	0.55	2.68	20.75	21.5	20.75	668309
1777998600	20.5	-0.5	-2.38	20.5	20.5	20	810748
1777653000	21	0.75	3.70	20.25	21	20	2093910
1777566600	20.25	0	0.00	20.25	20.25	19.6	1174458
1777480200	20.25	0.25	1.25	20	20.8	20	1081342
1777393800	20	0.25	1.27	20	20.55	20	1460487
1777307400	19.75	-0.75	-3.66	20.05	20.4	19.75	1109988
1777048200	20.5	-0.25	-1.20	20.75	20.75	19.25	2524465
1776961800	20.75	-1.25	-5.68	22	22	20.1	3311668
1776875400	22	0.05	0.23	22	22.25	21.65	783152
1776789000	21.95	-1.05	-4.57	23	23	21.95	836994
1776702600	23	-1.25	-5.15	23.75	23.75	22.5	1997196
1776443400	24.25	1.25	5.43	23	24.25	23	2192956
1776357000	23	1.5	6.98	21.5	23.75	21.5	3203289
1776270600	21.5	0.55	2.63	20.95	22.25	20.95	2570391
1776184200	20.95	3.2	18.03	18.5	21.5	18.5	6704686
1776097800	17.75	-0.55	-3.01	18.3	18.3	17.75	1210107
1775838600	18.3	-0.7	-3.68	19	19	18.25	1817226
1775752200	19	0	0.00	19	19	18.25	1619489
1775665800	19	0.75	4.11	18.75	20	18.75	4160585
1775579400	18.25	-0.25	-1.35	18.5	19.5	18.25	2784607