Omega Flex Inc【OFLX】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	1.55	5.20833333333	29.76	31.95	29.08	40516	30.04147923	CS
4	2.51	8.71527777778	28.8	31.95	26.5401	42857	29.1792326	CS
12	2.36	8.15198618307	28.95	34.71	26.5401	41989	30.72729414	CS
26	3.73	13.5242929659	27.58	37.92	26.5401	43347	31.68135213	CS
52	-0.73	-2.2784019975	32.04	37.92	25.58	40333	31.82809375	CS
156	-81.12	-72.1515609713	112.43	114.5	25.58	26216	43.70039228	CS
260	-115.14	-78.6206896552	146.45	163.27	25.58	20689	61.76537785	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
1780958100	30.56	0.41	1.36	30.33	30.94	30.33	25058
1780698900	30.15	0.03	0.10	30	30.92	29.74	38794
1780612500	30.12	0.82	2.80	29.6	30.48	29.25	88348
1780526100	29.3	-0.84	-2.79	30.08	30.2722	29.08	34647
1780439700	30.14	0.24	0.80	29.76	30.29	29.2006	15731
1780353300	29.9	-0.33	-1.09	30.01	30.48	29.335	23477
1780094100	30.23	-0.76	-2.45	30.67	31.18	30.17	31379
1780007700	30.99	-0.11	-0.35	30.97	31.3	29.9	46486
1779921300	31.1	0.79	2.61	30.59	31.28	30.16	28465
1779834900	30.31	0.7	2.36	29.65	30.49	29.65	30755
1779489300	29.61	0.92	3.21	28.64	29.8	28.64	79969
1779402900	28.69	0.4	1.41	27.85	28.82	27.09	37790
1779316500	28.29	0.88	3.21	27.34	28.3185	27.25	31512
1779230100	27.41	0.22	0.81	26.98	27.9304	26.5401	57804
1779143700	27.19	0.09	0.33	27.1	27.54	27.01	36952
1778884500	27.1	-0.35	-1.28	27.31	27.743	26.61	41260
1778798100	27.45	-0.42	-1.51	28.29	28.53	27.41	33559
1778711700	27.87	-1.31	-4.49	28.88	28.955	27.85	50868
1778625300	29.18	0.35	1.21	28.8	29.52	28.3	81428
1778538900	28.83	-1.27	-4.22	30.26	30.26	28.44	27449
1778279700	30.1	-0.37	-1.21	30.5	30.95	29.62	100105
1778193300	30.47	-0.22	-0.72	30.74	31.275	30.4	48970
1778106900	30.69	0.59	1.96	30.49	31.1	29.78	50549
1778020500	30.1	1.21	4.19	28.96	30.29	28.92	116984
1777934100	28.89	-0.77	-2.60	29.68	30.19	28.5001	33660
1777674900	29.66	-1.86	-5.90	31.55	31.9	28.74	37009
1777588500	31.52	-2.02	-6.02	33.439999	34.24	30.905	46131
1777502100	33.54	-0.67	-1.96	34.04	34.38	33.1203	25164
1777415700	34.21	0.16	0.47	34.01	34.325	33.549999	15346
1777329300	34.05	-0.26	-0.74	34.1	34.49	33.93	16622
1777070100	34.305	0.41	1.19	33.76	34.5	33.35	19590
1776983700	33.9	0.58	1.74	33.4	33.945	33.119999	23347
1776897300	33.32	-0.25	-0.74	33.67	33.9	32.9048	35119
1776810900	33.57	0.37	1.11	33.38	33.65	32.95	31977
1776724500	33.2	-0.26	-0.78	33.159999	33.59	32.9	47593
1776465300	33.46	0.69	2.11	33.25	34.245	33.244999	38454
1776378900	32.77	0.1	0.31	32.72	32.95	32.4	17635
1776292500	32.67	-0.33	-1.00	32.81	33.24	32.22	26552
1776206100	33	-0.55	-1.64	33.66	33.85	32.85	18510
1776119700	33.549999	0.75	2.29	32.93	33.63	32.49	48087
1775860500	32.799999	-1.14	-3.34	33.74	33.94	32.68	23794
1775774100	33.935	0.48	1.42	32.88	34.25	32.7	146098
1775687700	33.46	0.83	2.54	33.89	34.71	33.229999	46533
1775601300	32.63	0.16	0.49	32.1	32.65	32.1	28243
1775514900	32.47	0.2	0.62	32.32	32.7	31.775	26993
1775169300	32.27	0.27	0.84	31.48	32.57	31.22	102338
1775082900	32	0.96	3.09	31.38	32.755	31.17	29683
1774996500	31.04	0.32	1.04	31.33	31.33	30.3281	32326
1774910100	30.72	1.03	3.47	30.02	30.79	30	42445
1774650900	29.69	-0.36	-1.20	29.97	30.38	29.47	30384
1774564500	30.05	-0.2	-0.66	29.96	30.87	29.755	42763
1774478100	30.25	0.47	1.58	30.31	30.57	29.69	27537
1774391700	29.78	-0.04	-0.13	29.4	31.45	29.26	34201
1774305300	29.82	1.22	4.27	29.48	30.56	29.16	28842
1774046100	28.6	-0.73	-2.49	29.32	29.53	28.4	34216
1773959700	29.33	0.72	2.52	28.5	29.89	28.4	50365
1773873300	28.61	-0.16	-0.56	28.65	29.485	28.31	45035
1773786900	28.77	-0.08	-0.28	28.95	29.27	28.6301	42757
1773700500	28.85	0.51	1.78	28.57	29.12	28.4357	17092
1773441300	28.345	0.11	0.41	28.6	28.8	28.06	30848
1773354900	28.23	-0.14	-0.49	28.16	28.99	27.78	37585
1773268500	28.37	-0.68	-2.34	28.85	29.4999	28.01	26074
1773182100	29.05	-0.32	-1.09	29.73	29.79	28.81	35972
1773095700	29.37	-0.54	-1.81	29.7	31.165	27.03	175495