Ondo Insurtech Plc【ONDO】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.75	6.14035087719	28.5	31.75	28.5	1054932	30.41079145	DE
4	8.25	37.5	22	31.75	20.25	1472918	26.20106229	DE
12	15.5	105.084745763	14.75	31.75	13.125	740336	22.84410137	DE
26	14.75	95.1612903226	15.5	31.75	12.55	607238	19.29292714	DE
52	7.25	31.5217391304	23	31.75	12.55	479558	20.15065078	DE
156	17.75	142	12.5	38.5	5.5	499236	19.23259242	DE
260	17.75	142	12.5	38.5	5.5	499236	19.23259242	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732642200	31.3	2.05	7.01	29.75	31.75	29.75	1175355
1732555800	29.25	-1.25	-4.10	28.75	29.25	28.75	329792
1732296600	30.5	0.25	0.83	30.25	31.25	28.75	1277876
1732210200	30.25	0.25	0.83	30.25	30.25	29.5	988919
1732123800	30	0	0.00	28.5	30.25	28.5	1502718
1732037400	30	2.5	9.09	27.5	30	26.5	2671571
1731951000	27.5	0.5	1.85	27.25	29	27.25	1304691
1731691800	27	-1.1	-3.91	27	27.75	26.75	600777
1731605400	28.1	1.9	7.25	25.75	28.1	25.25	1428740
1731519000	26.2	1.7	6.94	24.5	26.2	24.25	1607728
1731432600	24.5	1.5	6.52	25	28.25	24.25	5818643
1731346200	23	-1.5	-6.12	23.75	24.5	23	202241
1731087000	24.5	1.5	6.52	23	24.5	23	662135
1731000600	23	0	0.00	23	23	23	119930
1730914200	23	-2.2	-8.73	25	25.5	21	1705803
1730827800	25.2	-0.3	-1.18	26	26.5	25	1220425
1730741400	25.5	1	4.08	24.75	26.5	24.75	1130269
1730482200	24.5	1.7	7.46	22.75	25.5	22.75	2582990
1730395800	22.8	1.6	7.55	21.5	22.8	21	1453625
1730309400	21.2	-0.8	-3.64	22	22.35	20.25	1674127
1730223000	22	2.25	11.39	20.5	22.25	20.25	2866188
1730136600	19.75	5.13	35.04	15	19.75	14.75	2568560
1729873800	14.625	0	0.00	14.625	14.625	14.625	243458
1729787400	14.625	0	0.00	14.625	14.625	14.625	194373
1729701000	14.625	0.13	0.86	14.5	14.625	14.25	154602
1729614600	14.5	-0.13	-0.85	14.625	14.625	14.5	140483
1729528200	14.625	-0.13	-0.85	14.75	14.75	14.625	340617
1729269000	14.75	0	0.00	14.75	14.75	14.75	595774
1729182600	14.75	0.15	1.03	14.75	14.75	14.75	185062
1729096200	14.6	0.98	7.16	13.625	15	13.625	2213224
1729009800	13.625	0	0.00	13.625	13.625	13.375	144120
1728923400	13.625	0.25	1.87	13.375	13.625	13.125	390154
1728664200	13.375	0	0.00	13.25	13.375	13.25	227885
1728577800	13.375	-0.25	-1.83	13.625	13.625	13.125	336612
1728491400	13.625	0	0.00	13.625	13.625	13.625	78759
1728405000	13.625	-0.13	-0.91	13.75	13.75	13.625	372279
1728318600	13.75	0	0.00	13.75	13.775	13.75	220039
1728059400	13.75	0	0.00	13.75	13.75	13.625	165416
1727973000	13.75	0	0.00	13.75	13.75	13.75	140181
1727886600	13.75	0	0.00	13.75	13.75	13.5	104146
1727800200	13.75	0	0.00	13.75	13.75	13.75	117848
1727713800	13.75	0	0.00	13.75	13.75	13.5	101806
1727454600	13.75	0.25	1.85	13.75	13.75	13.75	228903
1727368200	13.5	-0.38	-2.70	13.875	13.875	13.5	94934
1727281800	13.875	-0.25	-1.77	14.125	14.125	13.875	53687
1727195400	14.125	0	0.00	14.125	14.125	14.125	76121
1727109000	14.125	-0.13	-0.88	14.25	14.25	14.125	484905
1726849800	14.25	0.13	0.88	14.125	14.25	13.75	74148
1726763400	14.125	0.38	2.73	13.75	14.125	13.75	195813
1726677000	13.75	0	0.00	13.75	13.75	13.75	171570
1726590600	13.75	-0.38	-2.65	14.125	14.125	13.75	93859
1726504200	14.125	0.13	0.89	14	14.125	14	112438
1726245000	14	-0.13	-0.88	14.375	14.375	13.875	358124
1726158600	14.125	-0.13	-0.88	14.5	14.5	14	213281
1726072200	14.25	0	0.00	14.5	14.5	14.25	270846
1725985800	14.25	-0.13	-0.87	14.625	14.625	14.25	86127
1725899400	14.375	-0.25	-1.71	14.625	14.625	14.375	450603
1725640200	14.625	0	0.00	14.625	14.625	14.625	359761
1725553800	14.625	0	0.00	14.625	14.625	14.625	140623
1725467400	14.625	-0.13	-0.85	14.75	14.75	14.625	239848
1725381000	14.75	0.75	5.36	14.5	15	14.5	2202969
1725294600	14	0	0.00	14	14	14	79023
1725035400	14	0.25	1.82	13.75	14	13.75	172151
1724949000	13.75	-0.25	-1.79	14	14	13.75	51322
1724862600	14	0	0.00	14	14	14	88140
1724776200	14	-0.5	-3.45	14.5	14.5	13.75	386278