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	-3.6	-2.90322580645	124	132.4	118.9	1368110	124.69339901	DE
4	-11.6	-8.78787878788	132	134.9	110.7	1431228	120.19503052	DE
12	13.9	13.0516431925	106.5	147.2	104.4	1477114	121.45431575	DE
26	-12.1	-9.1320754717	132.5	174.5	104	1658655	128.73661894	DE
52	-27	-18.3175033921	147.4	224.8	104	1798810	146.92493311	DE
156	-97.2	-44.6691176471	217.6	279	86	2059718	139.89917602	DE
260	-424.6	-77.9082568807	545	736	86	1918175	212.21510134	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	120.4	-3.3	-2.67	123.9	124.8	118.9	584876
1783009800	123.7	-7.2	-5.50	130.69999	130.8	120.8	2271434
1782923400	130.9	6.8	5.48	121.9	132.4	121.9	1287274
1782837000	124.1	1.8	1.47	125.4	128.9	120.2	1796034
1782750600	122.3	-1.8	-1.45	124	129.4	122.1	900930
1782491400	124.1	2.8	2.31	121.2	125.2	117.9	2013094
1782405000	121.3	5.3	4.57	117.9	121.3	115.4	1313385
1782318600	116	1.3	1.13	115	116.9	113.2	829610
1782232200	114.7	1.5	1.33	115.2	118.2	110.7	1928200
1782145800	113.2	-3.3	-2.83	117.3	117.7	111.6	1334898
1781886600	116.5	1.9	1.66	114.7	119.2	114.7	3690328
1781800200	114.6	-3.2	-2.72	120.2	120.2	113.7	883904
1781713800	117.8	-1	-0.84	121.5	121.5	112.9	1535549
1781627400	118.8	0.6	0.51	118.2	120.1	116.1	1915047
1781541000	118.2	3.4	2.96	119.1	124	115.5	2052008
1781281800	114.8	-5.2	-4.33	123	123	114.8	976521
1781195400	120	-4.1	-3.30	122	125.4	118.1	1004042
1781109000	124.1	-1.8	-1.43	126.5	127.3	123.2	492877
1781022600	125.9	-5	-3.82	134.9	134.9	125.9	712240
1780936200	130.9	0.6	0.46	132	133.8	126.9	1105454
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