Oriental Culture Holdings Ltd【OCG】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	0.07	4.11764705882	1.7	2.73	1.6606	743031	2.12587926	CS
4	-0.43	-19.5454545455	2.2	2.7399	1.64	1880501	2.29611696	CS
12	1.1085	167.573696145	0.6615	2.7399	0.5563	1716890	1.53507164	CS
26	-0.75	-29.7619047619	2.52	19.29	0.0091	41945451	0.22654324	CS
52	-4.21	-70.4013377926	5.98	19.29	0.0091	20735533	0.22910645	CS
156	1.18	200	0.59	19.29	0.0091	6961422	0.23393046	CS
260	-3.18	-64.2424242424	4.95	19.29	0.0091	4258965	0.32133479	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
1780612500	1.82	0.04	2.25	1.77	1.9477	1.7307	56508
1780526100	1.78	-0.05	-2.73	1.92	1.92	1.76	84832
1780439700	1.83	-0.36	-16.44	1.9	1.99	1.8	360871
1780353300	2.19	0.33	17.74	1.95	2.73	1.95	3058797
1780094100	1.86	0.03	1.64	1.85	1.9	1.78	77067
1780007700	1.83	0.1	5.78	1.7	1.92	1.6606	133588
1779921300	1.73	-0.08	-4.42	1.79	1.8095	1.68	67390
1779834900	1.81	-0.02	-1.09	1.78	1.85	1.7501	59852
1779489300	1.83	0.06	3.39	1.77	1.84	1.71	44797
1779402900	1.77	-0.05	-2.75	1.8	1.8328	1.7307	56459
1779316500	1.82	-0.06	-3.19	1.87	1.9204	1.75	103679
1779230100	1.88	-0.03	-1.57	1.93	2.05	1.77	358551
1779143700	1.91	-0.32	-14.35	2.2599999	2.2799999	1.74	434788
1778884500	2.23	0.17	8.25	2.14	2.3	2.13	315742
1778798100	2.06	-0.3	-12.71	2.17	2.46	1.93	1627033
1778711700	2.36	0.5	26.88	2.32	2.7399	2.2	27931307
1778625300	1.86	0.17	10.06	1.76	1.9905	1.69	182750
1778538900	1.69	-0.31	-15.50	1.97	2.02	1.6399999	183606
1778279700	2	-0.24	-10.71	2.16	2.2	2	146608
1778193300	2.24	0.1	4.67	2.2	2.33	2	501794
1778106900	2.14	0.45	26.63	1.95	2.22	1.91	8662687
1778020500	1.69	0.04	2.42	1.65	1.708	1.6	2197495
1777934100	1.65	-0.08	-4.62	1.73	1.74	1.61	46997
1777674900	1.73	0.02	1.17	1.74	1.749	1.6399999	34601
1777588500	1.71	-0.04	-2.29	1.71	1.7699	1.6601	86259
1777502100	1.75	-0.03	-1.69	1.75	1.75	1.62	71040
1777415700	1.78	-0.2	-10.10	1.89	1.9247	1.5049999	321583
1777329300	1.98	0.14	7.35	1.61	2.05	1.6	1883513
1777070100	1.8444	-0	-0.10	1.9437	1.9437	1.7399999	72605
1776983700	1.8462	-0.01	-0.74	1.9008	1.94997	1.8417	57993
1776897300	1.86	-0.46	-19.69	2.0937	2.1509999	1.86	173870
1776810900	2.316	-0.26	-10.03	2.5863	2.6492969	2.0616	2808801
1776724500	2.5743	0.27	11.88	2.28	2.5823999	2.0999999	104715
1776465300	2.301	0.02	0.92	2.19	2.445	2.1353999	108258
1776378900	2.28	0.41	21.70	1.8906	2.535	1.8804	633578
1776292500	1.8735	-0.03	-1.33	1.8609	1.9482	1.8411	70830
1776206100	1.8987	0.02	0.86	1.8591	1.950054	1.8582	36579
1776119700	1.8825	0.06	3.21	1.8912	1.9059	1.83	29275
1775860500	1.824	-0.08	-4.10	1.9365	1.9467	1.824	35875
1775774100	1.902	-0.17	-8.12	2.01	2.07	1.902	55670
1775687700	2.07	0.28	15.60	1.8794999	2.16	1.8033	233941
1775601300	1.7907	-0.13	-6.95	1.9245	1.94505	1.725	65393
1775514900	1.9245	-0.06	-2.80	1.89	2.0175	1.8468	69860
1775169300	1.98	0.1	5.40	1.8411	1.98	1.7373	48801
1775082900	1.8786	-0.01	-0.60	1.86	1.95	1.8012	43111
1774996500	1.89	0.12	6.51	1.845	1.89	1.7403	53482
1774910100	1.7745	-0.05	-2.87	1.7991	1.869	1.7399999	54537
1774650900	1.827	-0	-0.20	1.842	1.8491999	1.6689	88426
1774564500	1.8306	-0.11	-5.85	1.8951	1.94985	1.8303	53933
1774478100	1.9443	0.06	3.25	1.8453	2.06205	1.8327	107528
1774391700	1.8831	-0.13	-6.31	2.0406	2.1206999	1.8048	104055
1774305300	2.01	-0.17	-7.59	2.2341	2.2341	1.95	149062
1774046100	2.175	0.04	1.93	2.19	2.2496999	2.16	56762
1773959700	2.1339	-0.26	-10.83	2.3045999	2.3045999	2.1048	105323
1773873300	2.3931	-0.7	-22.55	2.6664	2.8158	2.2085999	379999
1773786900	3.09	0.73	31.08	2.73	3.27	2.55	5313017
1773700500	2.3574	0.11	4.77	2.1597	2.6337	2.1153	403018
1773441300	2.25	-0.33	-12.79	2.5002	2.680497	2.25	159163
1773354900	2.58	0.56	27.41	1.9845	3.09	1.9845	5137286
1773268500	2.025	0.04	2.03	2.01	2.058	1.9665	61528
1773182100	1.9848	0.05	2.41	1.98	2.0606999	1.9491	66003
1773095700	1.938	-0.03	-1.45	2.0210999	2.0210999	1.8996	36275
1772840100	1.9665	0.05	2.58	1.923	2.0667	1.8	68392
1772753700	1.917	-0.09	-4.63	1.9817999	2.01	1.8903	59029