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	30	0	0	DE
4	0	0	30	30	26.3	13760	30	DE
12	0.4	1.35135135135	29.6	31.6	26.3	10020	30.49572971	DE
26	-5.4	-15.2542372881	35.4	36	26.3	8899	32.40767936	DE
52	-7	-18.9189189189	37	37	26.3	9548	34.32797619	DE
156	-21.5	-41.7475728155	51.5	51.5	26.3	7975	38.91701488	DE
260	-64.5	-68.253968254	94.5	98	26.3	6483	47.09330943	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	30	0	0.00	30	30	30	0
1782405000	30	0	0.00	30	30	30	0
1782318600	30	0	0.00	30	30	30	0
1782232200	30	0	0.00	30	30	30	0
1782145800	30	0	0.00	30	30	30	0
1781886600	30	0	0.00	30	30	30	0
1781800200	30	0	0.00	30	30	26.5	265736
1781713800	30	0	0.00	30	30	26.5	0
1781627400	30	0	0.00	30	30	30	0
1781541000	30	0	0.00	30	30	27.5	0
1781281800	30	0	0.00	30	30	30	0
1781195400	30	0	0.00	30	30	26.3	11
1781109000	30	0	0.00	30	30	27.5	0
1781022600	30	0	0.00	30	30	30	0
1780936200	30	0	0.00	30	30	30	0
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