OSB Group Plc【OSB】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	8	1.53698366955	520.5	539.5	509	599708	530.01330215	DE
4	9	1.73243503369	519.5	539.5	493.8	623365	514.88432052	DE
12	13.5	2.6213592233	515	570	479	1040521	517.14375404	DE
26	-100.5	-15.9777424483	629	647.5	479	1105705	555.5309221	DE
52	3	0.570884871551	525.5	647.5	479	970955	555.29589697	DE
156	66.3	14.3444396365	462.2	647.5	277.2	1061335	445.16592004	DE
260	65.9	14.2455685257	462.6	647.5	277.2	1103045	467.7553477	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
1782491400	535	-3.5	-0.65	534.5	538	526.5	437513
1782405000	538.5	8.5	1.60	533	539.5	527.5	679864
1782318600	530	8	1.53	509	530	509	977537
1782232200	522	2	0.38	515.5	523.5	513	558115
1782145800	520	0.5	0.10	520.5	524.5	513.5	345861
1781886600	519.5	-5.5	-1.05	519.5	522.5	516.5	1474484
1781800200	525	1.5	0.29	520	526.5	515.5	496606
1781713800	523.5	-0.5	-0.10	532	532	522	380662
1781627400	524	5	0.96	520	527	515	457894
1781541000	519	1	0.19	529.5	529.5	517	806027
1781281800	518	16.5	3.29	505	519.5	505	325693
1781195400	501.5	-0.5	-0.10	498.4	508	497	529930
1781109000	502	4.2	0.84	500.5	503.5	493.8	468734
1781022600	497.8	0.8	0.16	500.5	507.5	497.4	550420
1780936200	497	-5	-1.00	499.4	505.5	497	483101
1780677000	502	-2.5	-0.50	499.4	511	499.4	321579
1780590600	504.5	3.5	0.70	500	507.5	500	864252
1780504200	501	-5	-0.99	502.5	511.5	501	738263
1780417800	506	1	0.20	511	514	494	1093329
1780331400	505	-11.5	-2.23	519.5	519.5	505	477781
1780072200	516.5	4	0.78	518	520	514	1208266
1779985800	512.5	-5.5	-1.06	515.5	516	507.5	669353
1779899400	518	8	1.57	513	522	512.5	688118
1779813000	510	8.5	1.69	505	512	505	739567
1779467400	501.5	0.5	0.10	502.5	504.5	495.8	821858
1779381000	501	6	1.21	494	504.5	494	1174357
1779294600	495	3.4	0.69	491.6	501.5	489.4	986691
1779208200	491.6	-1.8	-0.36	500	501	491.6	4902274
1779121800	493.4	1.6	0.33	490.8	498.6	487	786738
1778862600	491.8	-3	-0.61	486.8	496.6	484.6	2569800
1778776200	494.8	10.6	2.19	486	494.8	483.6	967984
1778689800	484.2	-2.2	-0.45	494	494	479	1358755
1778603400	486.4	-24.6	-4.81	508.5	509.5	483.6	2089205
1778517000	511	-3.5	-0.68	511	516.5	510.5	666369
1778257800	514.5	-1.5	-0.29	510	520	509.5	514009
1778171400	516	-4.5	-0.86	526	526	515.5	1123699
1778085000	520.5	4.5	0.87	505	528.5	505	1573702
1777998600	516	-5.5	-1.05	525	527.5	514	2921369
1777653000	521.5	-6.5	-1.23	520	527	520	494536
1777566600	528	22	4.35	502	528.5	498	1279130
1777480200	506	-7.5	-1.46	516	519	506	1038593
1777393800	513.5	-16	-3.02	525	527	503.5	3757827
1777307400	529.5	-5	-0.94	551	551	529.5	452257
1777048200	534.5	-11.5	-2.11	541.5	544.5	534.5	626620
1776961800	546	-10	-1.80	547	555	545	562879
1776875400	556	-4	-0.71	560.5	563.5	554.5	1177159
1776789000	560	-1	-0.18	568	570	560	1405469
1776702600	561	-6.5	-1.15	564.5	566	559	667002
1776443400	567.5	13	2.34	556	568.5	552	679459
1776357000	554.5	0.5	0.09	561.5	564	553.5	381668
1776270600	554	-5.5	-0.98	557	561	554	827026
1776184200	559.5	10	1.82	551.5	559.5	544	1609004
1776097800	549.5	4	0.73	547	549.5	542.5	501946
1775838600	545.5	5.5	1.02	542.5	549.5	542.5	1086165
1775752200	540	-2.5	-0.46	541	543	534	1647853
1775665800	542.5	22.5	4.33	543.5	548.5	536.5	1604680
1775579400	520	7	1.36	515	525.5	515	1281018
1775147400	513	-27	-5.00	510	517.5	504.5	3912165
1775061000	540	20	3.85	537	546.5	537	1070792
1774974600	520	3.5	0.68	517.5	528	517	2101083
1774888200	516.5	1	0.19	513	518.5	509.5	1878802