OceanFirst Financial Corporation【OCFC】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	0.63	3.54530106922	17.77	18.52	17.585	1179026	18.04521432	CS
4	0.04	0.217864923747	18.36	19.15	17.325	999835	18.23294861	CS
12	1.02	5.86881472957	17.38	19.56	17.3	793004	18.41860187	CS
26	-1.88	-9.27021696252	20.28	20.61	17.12	717030	18.50689299	CS
52	0.85	4.8433048433	17.55	20.61	16.09	526434	18.36005066	CS
156	2.09	12.8142244022	16.31	21.87	12.005	374811	17.39695906	CS
260	-3.44	-15.7509157509	21.84	24.93	12.005	327826	18.31541543	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217300	18.4	0.11	0.60	18.36	18.475	18.2	1086853
1781130900	18.29	0.18	0.99	18.22	18.45	18.17	746033
1781044500	18.11	0.13	0.72	18.19	18.52	18.09	1137605
1780958100	17.98	-0.16	-0.88	18.19	18.34	17.965	1162107
1780698900	18.14	0.33	1.85	17.83	18.365	17.83	1483890
1780612500	17.81	0.46	2.65	17.77	17.95	17.585	1365496
1780526100	17.35	-0.7	-3.88	17.9	18.02	17.325	2162663
1780439700	18.05	-0.2	-1.10	18.19	18.5	18.03	1808866
1780353300	18.25	-0.54	-2.87	18.61	18.72	18.17	1727519
1780094100	18.79	-0.01	-0.05	18.78	18.91	18.69	773790
1780007700	18.8	-0.02	-0.11	18.82	18.875	18.56	555473
1779921300	18.82	-0.2	-1.05	19.05	19.15	18.72	625773
1779834900	19.02	0.3	1.60	18.79	19.04	18.79	730161
1779489300	18.72	-0.08	-0.43	18.85	18.88	18.685	571012
1779402900	18.8	0	0.00	18.69	18.805	18.46	856414
1779316500	18.8	0.35	1.90	18.48	18.88	18.39	795966
1779230100	18.45	0.01	0.05	18.41	18.525	18.16	515758
1779143700	18.44	0.24	1.32	18.22	18.6	18.2	560923
1778884500	18.2	-0.35	-1.89	18.51	18.54	17.95	751203
1778798100	18.55	0.37	2.04	18.36	18.595	18.35	666209
1778711700	18.18	-0.06	-0.33	18.17	18.36	18.06	705051
1778625300	18.24	-0.07	-0.38	18.36	18.38	17.845	627325
1778538900	18.31	-0.49	-2.61	18.91	18.97	18.31	701776
1778279700	18.8	-0.08	-0.42	18.95	19	18.745	400162
1778193300	18.88	-0.16	-0.84	19.03	19.16	18.86	481336
1778106900	19.04	-0.01	-0.05	19.15	19.38	18.92	671940
1778020500	19.05	0.64	3.48	18.51	19.1	18.48	545318
1777934100	18.41	-0.61	-3.21	18.84	18.99	18.375	784729
1777674900	19.02	-0.05	-0.26	19.08	19.21	18.94	620566
1777588500	19.07	0.19	1.01	18.82	19.13	18.78	939039
1777502100	18.88	-0.38	-1.97	19.06	19.31	18.76	762165
1777415700	19.26	0.37	1.96	19.08	19.285	18.93	1256480
1777329300	18.89	-0.19	-1.00	18.97	19.19	18.7	1142733
1777070100	19.08	0.02	0.10	19.07	19.43	18.95	1442014
1776983700	19.06	0.28	1.49	18.88	19.08	18.725	870566
1776897300	18.78	-0.11	-0.58	18.9	19.06	18.69	472181
1776810900	18.89	-0.49	-2.53	19.32	19.48	18.84	487312
1776724500	19.38	0.16	0.83	19.07	19.435	18.98	366778
1776465300	19.22	0.45	2.40	19	19.56	18.95	519712
1776378900	18.77	-0.3	-1.57	18.96	19.1	18.75	387300
1776292500	19.07	0.17	0.90	18.86	19.08	18.66	542506
1776206100	18.9	0.17	0.91	18.69	18.97	18.53	414763
1776119700	18.73	-0.14	-0.74	18.67	18.83	18.62	397081
1775860500	18.87	-0.24	-1.26	19.09	19.23	18.78	347776
1775774100	19.11	0.13	0.68	18.82	19.31	18.82	1205723
1775687700	18.98	0.32	1.71	19.205	19.3	18.82	737469
1775601300	18.66	0.25	1.36	18.38	18.68	18.35	618713
1775514900	18.41	0.17	0.93	18.17	18.46	18.14	414908
1775169300	18.24	0.21	1.16	17.87	18.27	17.7	479166
1775082900	18.03	-0.01	-0.06	18.02	18.35	18.02	661402
1774996500	18.04	0.41	2.33	17.9	18.11	17.69	608659
1774910100	17.63	0.21	1.21	17.6	17.68	17.37	666444
1774650900	17.42	-0.22	-1.25	17.53	17.68	17.365	544322
1774564500	17.64	0.01	0.06	17.53	17.68	17.495	589009
1774478100	17.63	-0.07	-0.40	17.87	17.98	17.545	768002
1774391700	17.7	-0.18	-1.01	18.08	18.08	17.48	1022483
1774305300	17.88	0.39	2.23	17.95	18.31	17.805	1465446
1774046100	17.49	-0.31	-1.74	17.83	18	17.405	552140
1773959700	17.8	0.34	1.95	17.38	17.92	17.3	776890
1773873300	17.46	-0.31	-1.74	17.7	17.76	17.409	742026
1773786900	17.77	-0.08	-0.45	18.05	18.1	17.689	352119
1773700500	17.85	0.04	0.22	17.99	18.08	17.79	415900
1773441300	17.81	-0.06	-0.31	17.94	18.08	17.64	460111
1773354900	17.865	0.07	0.42	17.53	17.88	17.5	568801