Octopus AIM VCT 2 Plc【OSEC】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	0	30	30	27	1698	30	DE
4	0.2	0.671140939597	29.8	30.2	27	5844	30.00738899	DE
12	-1.8	-5.66037735849	31.8	31.8	27	7849	30.8244486	DE
26	-4.2	-12.2807017544	34.2	36	27	10104	33.82765645	DE
52	-5.2	-14.7727272727	35.2	37	27	9064	34.99612574	DE
156	-21.05	-41.2340842311	51.05	51.5	27	7710	39.45632479	DE
260	-62.5	-67.5675675676	92.5	98	27	6314	47.97853052	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
1780677000	30	0	0.00	30	30	30	962
1780590600	30	0	0.00	30	30	30	0
1780504200	30	0	0.00	30	30	27	0
1780417800	30	0	0.00	30	30	27	3618
1780331400	30	0	0.00	30	30	28.5	150
1780072200	30	0	0.00	30	30	30	4721
1779985800	30	0	0.00	30	30	30	2130
1779899400	30	0	0.00	30	30	30	0
1779813000	30	0	0.00	30	30	30	0
1779467400	30	0	0.00	30	30	30	0
1779381000	30	0	0.00	30	30	28	73837
1779294600	30	-0.2	-0.66	30.2	30.2	27	22472
1779208200	30.2	0	0.00	30.2	30.2	29.1	0
1779121800	30.2	0	0.00	30.2	30.2	30.2	0
1778862600	30.2	0	0.00	30.2	30.2	28.6	0
1778776200	30.2	0	0.00	30.2	30.2	29.2	4102
1778689800	30.2	0.6	2.03	29.6	30.2	28.8	0
1778603400	29.6	0	0.00	29.6	29.6	29.6	0
1778517000	29.6	-0.2	-0.67	29.8	29.8	29.4	0
1778257800	29.8	0	0.00	29.8	29.8	29.8	0
1778171400	29.8	0	0.00	29.8	29.8	29.8	0
1778085000	29.8	0	0.00	29.8	29.8	29.8	0
1777998600	29.8	0	0.00	29.8	29.8	29.8	0
1777653000	29.8	0	0.00	29.8	29.8	29.8	0
1777566600	29.8	-1.8	-5.70	29.8	29.8	29.8	0
1777480200	31.6	0	0.00	31.6	31.6	31.6	0
1777393800	31.6	0	0.00	31.6	31.6	31.6	0
1777307400	31.6	0	0.00	31.6	31.6	31.6	0
1777048200	31.6	0	0.00	31.6	31.6	31.6	0
1776961800	31.6	0	0.00	31.6	31.6	31.6	172843
1776875400	31.6	1	3.27	30.6	31.6	30.6	0
1776789000	30.6	0.6	2.00	30	30.6	29.5	5000
1776702600	30	0	0.00	30	30	30	0
1776443400	30	0	0.00	30	30	30	0
1776357000	30	0.4	1.35	29.6	30	29.6	0
1776270600	29.6	0	0.00	29.6	29.6	29.6	3800
1776184200	29.6	0	0.00	29.6	29.6	29.6	0
1776097800	29.6	0	0.00	29.6	29.6	29.6	0
1775838600	29.6	0	0.00	29.6	29.6	29.6	99
1775752200	29.6	0	0.00	29.6	29.6	29.6	500
1775665800	29.6	0	0.00	29.6	29.6	29.6	0
1775579400	29.6	0	0.00	29.6	29.6	29.6	1128
1775147400	29.6	0	0.00	29.6	29.6	29.6	0
1775061000	29.6	0	0.00	29.6	29.6	29.6	36694
1774974600	29.6	-0.4	-1.33	30	30	29.6	0
1774888200	30	0	0.00	30	30	30	0
1774632600	30	0	0.00	30	30	30	0
1774546200	30	0	0.00	30	30	30	0
1774459800	30	-0.8	-2.60	30.8	30.8	29.8	0
1774373400	30.8	0	0.00	30.8	30.8	30.8	0
1774287000	30.8	0	0.00	30.8	30.8	30.8	0
1774027800	30.8	0	0.00	30.8	30.8	30.8	0
1773941400	30.8	0	0.00	30.8	30.8	30.8	85478
1773855000	30.8	-0.4	-1.28	31.2	31.2	30.8	0
1773768600	31.2	0	0.00	31.2	31.2	31.2	30832
1773682200	31.2	0	0.00	31.2	31.2	31.2	0
1773423000	31.2	-0.6	-1.89	31.8	31.8	31.2	0
1773336600	31.8	-4.2	-11.67	31.8	31.8	31.8	0
1773250200	36	1	2.86	35	36	35	16
1773163800	35	0	0.00	35	35	35	12900
1773077400	35	0	0.00	35	35	35	10