Oxford Nanopore Technologies Plc【ONT】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	-14.4	-9.95162404976	144.7	147.2	127.9	1689259	138.99779686	DE
4	15.6	13.6006974717	114.7	147.2	111.4	1522831	127.67022107	DE
12	14.8	12.8138528139	115.5	147.2	104	1577423	119.30177898	DE
26	0.3	0.230769230769	130	174.5	104	1629382	129.87018215	DE
52	9.4	7.77502067825	120.9	224.8	104	2063527	144.25154798	DE
156	-141.1	-51.9896831245	271.4	279	86	2107655	143.94976029	DE
260	-414.7	-76.0917431193	545	736	86	1929302	213.20682441	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	130.3	-9.7	-6.93	140	142.4	127.9	1957803
1780590600	140	5.5	4.09	137	141.19999	133	2311226
1780504200	134.5	-1.7	-1.25	138.8	138.8	131.1	619530
1780417800	136.19999	0.2	0.15	140	147.19999	132.9	1192694
1780331400	136	-7.2	-5.03	144.4	144.4	134.1	1994216
1780072200	143.19999	0.9	0.63	144.69999	146.6	140.6	2328629
1779985800	142.3	5.7	4.17	137.9	142.3	135.9	1107750
1779899400	136.6	3.3	2.48	134.6	140.69999	131.9	1297192
1779813000	133.3	3.9	3.01	133.3	133.8	127	958556
1779467400	129.4	2.2	1.73	125.1	132.19999	125.1	1149955
1779381000	127.2	5.5	4.52	123	127.2	121.5	1210728
1779294600	121.7	3.7	3.14	120.3	122	116.5	698629
1779208200	118	-2	-1.67	120.9	123.9	118	1203128
1779121800	120	-0.4	-0.33	120.5	122.9	117.5	2605755
1778862600	120.4	-3.2	-2.59	124.3	124.3	118.8	1309634
1778776200	123.6	3.1	2.57	121	123.6	120.1	1467433
1778689800	120.5	2.6	2.21	119.5	121.5	116.9	1578592
1778603400	117.9	2.7	2.34	111.8	117.9	111.4	3204875
1778517000	115.2	2.1	1.86	112.8	115.2	111.4	1383772
1778257800	113.1	-2.3	-1.99	114.7	117.8	111.5	1311490
1778171400	115.4	1.8	1.58	113.6	119.8	113.6	1407031
1778085000	113.6	0.8	0.71	114.3	115.6	110.9	1362142
1777998600	112.8	-5.1	-4.33	115.5	119.8	111.9	1444916
1777653000	117.9	5.5	4.89	114	117.9	111	547612
1777566600	112.4	4.3	3.98	108.4	112.7	107.7	1388027
1777480200	108.1	-4.5	-4.00	111	112.2	108	717866
1777393800	112.6	-2.3	-2.00	114.9	114.9	111	540134
1777307400	114.9	0	0.00	119.5	119.5	114.9	901683
1777048200	114.9	-0.4	-0.35	115	115.6	112.4	666050
1776961800	115.3	-5.5	-4.55	120	121.7	114.9	1103389
1776875400	120.8	-3.7	-2.97	124.7	124.7	119	1242197
1776789000	124.5	2	1.63	124.6	125.3	122.2	1286085
1776702600	122.5	-4.1	-3.24	124.5	124.5	119.3	1290739
1776443400	126.6	6.6	5.50	122.6	126.6	119.8	1774207
1776357000	120	3.8	3.27	117.2	120.9	115.7	1482211
1776270600	116.2	3.3	2.92	114	118.6	113.2	1876685
1776184200	112.9	7.5	7.12	107	112.9	107	3917072
1776097800	105.4	-3.1	-2.86	106.5	108.3	104.4	3208440
1775838600	108.5	4	3.83	107.8	110.5	106.6	1775679
1775752200	104.5	-10	-8.73	114.5	115.9	104	2707242
1775665800	114.5	-0.7	-0.61	115	122.8	114.5	2052482
1775579400	115.2	-4.7	-3.92	118.4	118.8	113.6	2309218
1775147400	119.9	2.4	2.04	115.1	119.9	111.4	1327959
1775061000	117.5	6.7	6.05	113	118	111.5	1853071
1774974600	110.8	4.2	3.94	107.7	110.8	106	1558684
1774888200	106.6	-7	-6.16	113.9	113.9	105.6	2490301
1774632600	113.6	-4.3	-3.65	120	120	111.5	1914183
1774546200	117.9	-3.7	-3.04	119.4	119.4	116	1614901
1774459800	121.6	4.8	4.11	119.5	121.8	118.1	1212355
1774373400	116.8	1.5	1.30	114	118.6	112.4	1231735
1774287000	115.3	-4.5	-3.76	116	121.8	112.2	1663319
1774027800	119.8	0	0.00	121.9	123.3	119.8	2979594
1773941400	119.8	-2.9	-2.36	126.9	126.9	119.7	756043
1773855000	122.7	-2	-1.60	126	127.5	122.7	1246814
1773768600	124.7	7.7	6.58	118.1	125.3	116.8	1089818
1773682200	117	-0.1	-0.09	118.9	118.9	114.6	1054933
1773423000	117.1	-1.1	-0.93	115.5	117.8	114.4	1004991
1773336600	118.2	-2.7	-2.23	119.1	121	116.1	784000
1773250200	120.9	0	0.00	118.9	121.3	115.4	1245330
1773163800	120.9	3.5	2.98	119	124.6	118.9	895439
1773077400	117.4	-4.4	-3.61	120	121.3	116.8	1490698