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	0.7	7.37618545838	9.49	10.44	9.2	527778	9.68559144	CS
4	-2.27	-18.2182985554	12.46	12.6425	9.132	524119	10.49429558	CS
12	-2.05	-16.7483660131	12.24	12.99	9.132	350856	11.28955873	CS
26	-5.78	-36.1928616155	15.97	16.42	9.132	291115	12.44661147	CS
52	-0.73	-6.68498168498	10.92	16.99	9.132	319792	12.92938773	CS
156	-9.46	-48.1424936387	19.65	21.6	9.132	372170	13.84796465	CS
260	-30.58	-75.0061319598	40.77	43.3	9.132	291830	16.11904305	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
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
1774650900	11.5	-0.29	-2.46	11.51	11.75	11.42	240210
1774564500	11.79	-0.14	-1.17	11.78	12.05	11.67	257567
1774478100	11.93	0.21	1.79	11.88	12	11.66	202617
1774391700	11.72	-0.15	-1.26	11.72	11.95	11.51	277296
1774305300	11.87	0.22	1.89	12	12.12	11.76	389853
1774046100	11.65	-0.05	-0.43	11.84	11.76	11.45	438210
1773959700	11.7	-0.16	-1.35	11.79	12.28	11.52	241465
1773873300	11.86	-0.17	-1.41	11.92	12.08	11.77	296312
1773786900	12.03	0.16	1.35	11.92	12.16	11.81	396201
1773700500	11.87	0.17	1.45	11.79	12.08	11.79	192172
1773441300	11.7	-0.33	-2.74	12.24	12.285	11.68	221220
1773354900	12.03	-0.24	-1.96	12.11	12.28	11.835	373532
1773268500	12.27	-0.1	-0.81	12.43	12.58	12.1068	218166
1773182100	12.37	-0.09	-0.72	12.45	12.65	12.18	247433
1773095700	12.46	-0.16	-1.27	12.3	12.55	12.05	306103
1772840100	12.62	0.05	0.40	12.36	12.63	12.22	304660