Orthofix Medical Inc【OFIX】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	0.27	2.8692879915	9.41	9.875	8.85	472758	9.44697336	CS
4	0.43	4.64864864865	9.25	10.58	8.85	431627	9.57839634	CS
12	-1.79	-15.6059285092	11.47	12.99	8.85	388014	10.74170757	CS
26	-5.54	-36.3994743758	15.22	16.42	8.85	319720	11.7766605	CS
52	-1.67	-14.7136563877	11.35	16.99	8.85	315783	12.88469051	CS
156	-8.44	-46.5783664459	18.12	21.6	8.85	375415	13.66780974	CS
260	-30.53	-75.926386471	40.21	43.3	8.85	295522	15.91688397	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
1782772500	9.68	-0.1	-1.02	9.95	9.97	9.57	408738
1782513300	9.78	0.47	5.05	9.32	9.875	9.32	1082608
1782426900	9.31	-0.05	-0.53	9.49	9.49	9.1964	247383
1782340500	9.36	0.26	2.86	9.1199999	9.6199999	9.105	333045
1782254100	9.1	0.15	1.68	8.85	9.2	8.85	337128
1782167700	8.95	-0.5	-5.29	9.41	9.515	8.8829999	363625
1781822100	9.45	0.22	2.38	9.38	9.9	9.17	504130
1781735700	9.23	-0.18	-1.91	9.41	9.69	9.1199999	322664
1781649300	9.41	0.21	2.28	9.2	9.41	9.2	256845
1781562900	9.2	-0.11	-1.18	9.34	9.42	9.14	298408
1781303700	9.31	0.08	0.87	9.23	9.41	9.16	346828
1781217300	9.23	-0.5	-5.14	9.765	9.765	9.215	401358
1781130900	9.73	-0.14	-1.42	9.83	10.03	9.72	266439
1781044500	9.8699999	0.18	1.86	9.72	10.03	9.64	513434
1780958100	9.69	-0.6	-5.83	10.25	10.3	9.65	384510
1780698900	10.29	-0.05	-0.48	10.33	10.58	10.2	324765
1780612500	10.34	0.62	6.38	9.8699999	10.44	9.86	521944
1780526100	9.72	0.01	0.10	9.63	9.86	9.5399999	678625
1780439700	9.71	0.44	4.75	9.23	9.75	9.2	529179
1780353300	9.27	0	0.00	9.25	9.56	9.232	487990
1780094100	9.27	-0.22	-2.32	9.49	9.5	9.24	421152
1780007700	9.49	0.17	1.82	9.26	9.7012	9.132	511710
1779921300	9.32	-0.45	-4.61	9.76	9.83	9.16	704282
1779834900	9.77	-0.98	-9.12	10.66	10.66	9.47	981277
1779489300	10.75	0.34	3.27	10.11	11	10.11	834949
1779402900	10.41	-1.74	-14.32	10.95	11.21	9.5	1562212
1779316500	12.15	0.06	0.50	12.09	12.34	11.9	298319
1779230100	12.09	-0.05	-0.41	12.08	12.27	11.89	218700
1779143700	12.14	0.13	1.08	12.07	12.53	12.02	294720
1778884500	12.01	-0.28	-2.28	12.17	12.17	11.82	221535
1778798100	12.29	0.08	0.66	12.26	12.455	12.14	237220
1778711700	12.21	0.03	0.25	12.27	12.32	11.885	246120
1778625300	12.18	0.51	4.37	11.65	12.4	11.57	354729
1778538900	11.67	0.02	0.17	11.89	11.93	11.62	375417
1778279700	11.65	-0.42	-3.48	12.46	12.6425	11.54	478185
1778193300	12.07	-0.12	-0.98	12.22	12.42	12.07	448841
1778106900	12.19	-0.25	-2.01	12.32	12.59	11.76	502787
1778020500	12.44	0.43	3.58	11.99	12.54	11.34	849139
1777934100	12.01	0.1	0.84	11.81	12.295	11.81	287487
1777674900	11.91	0.15	1.28	11.75	12.05	11.58	199537
1777588500	11.76	0.27	2.35	11.5	11.79	11.46	180086
1777502100	11.49	-0.42	-3.53	12.02	12.35	11.41	231455
1777415700	11.91	-0.41	-3.33	12.33	12.51	11.81	300912
1777329300	12.32	-0.03	-0.24	12.31	12.6	12.21	201470
1777070100	12.35	0.2	1.65	12.11	12.43	12.01	154615
1776983700	12.15	0.01	0.08	12.12	12.33	12.015	154297
1776897300	12.14	0.04	0.33	12.12	12.355	12.07	262163
1776810900	12.1	-0.55	-4.35	12.67	12.89	12.065	198848
1776724500	12.65	-0.06	-0.47	12.5	12.82	12.5	165230
1776465300	12.71	0.32	2.58	12.6	12.85	12.41	206451
1776378900	12.39	-0.48	-3.73	12.82	12.9	12.37	286009
1776292500	12.87	0.15	1.18	12.6	12.95	12.6	312714
1776206100	12.72	0.07	0.55	12.53	12.99	12.53	191504
1776119700	12.65	0.27	2.18	12.25	12.66	12.25	354871
1775860500	12.38	-0.04	-0.32	12.45	12.555	12.23	184679
1775774100	12.42	0.22	1.80	12.42	12.65	12.085	230433
1775687700	12.2	0.49	4.18	11.99	12.41	11.99	177956
1775601300	11.71	-0.06	-0.51	11.72	11.93	11.55	252001
1775514900	11.77	0.24	2.08	11.47	11.82	11.37	229897
1775169300	11.53	-0.08	-0.69	11.41	11.635	11.22	238832
1775082900	11.61	0.14	1.22	11.45	11.775	11.34	317511
1774996500	11.47	0.15	1.33	11.46	11.59	11.13	170280
1774910100	11.32	-0.18	-1.57	11.52	11.69	11.23	208049