Olaplex Holdings Inc【OLPX】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	-0.015	-0.731707317073	2.05	2.06	2.03	4860585	2.04380188	CS
4	-0.005	-0.245098039216	2.04	2.06	2.03	4134666	2.04096647	CS
12	0.775	61.5079365079	1.26	2.06	1.17	5603194	1.97278627	CS
26	0.875	75.4310344828	1.16	2.06	1.15	3517602	1.85694103	CS
52	0.685	50.7407407407	1.35	2.06	0.9923	2293141	1.73073339	CS
156	-1.445	-41.5229885057	3.48	4.265	0.9923	2196326	1.94039912	CS
260	-22.965	-91.86	25	30.41	0.9923	2386401	6.21631273	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526100	2.0299999	-0.02	-0.98	2.04	2.0475	2.0299999	4715372
1780439700	2.05	0	0.00	2.04	2.05	2.04	3807200
1780353300	2.05	0.01	0.49	2.04	2.05	2.04	5219681
1780094100	2.04	-0.01	-0.49	2.04	2.05	2.04	5632497
1780007700	2.05	-0.01	-0.49	2.05	2.06	2.04	4928174
1779921300	2.06	0.02	0.98	2.05	2.06	2.0423	5443213
1779834900	2.04	-0.01	-0.49	2.04	2.05	2.04	4151225
1779489300	2.05	0.01	0.49	2.04	2.05	2.0301999	6179481
1779402900	2.04	0.01	0.49	2.0299999	2.04	2.0299999	4464773
1779316500	2.0299999	0	0.00	2.0299999	2.04	2.0299999	3586234
1779230100	2.0299999	0	0.00	2.04	2.04	2.0299999	2799371
1779143700	2.0299999	0	0.00	2.0299999	2.04	2.0299999	3402062
1778884500	2.0299999	0	0.00	2.0299999	2.04	2.0299999	3175160
1778798100	2.0299999	-0.01	-0.49	2.0299999	2.04	2.0299999	3596080
1778711700	2.04	0	0.00	2.04	2.04	2.0299999	3727810
1778625300	2.04	0	0.00	2.0299999	2.04	2.0299999	4064624
1778538900	2.04	0	0.25	2.04	2.04	2.0299999	5357209
1778279700	2.035	0	0.00	2.0299999	2.04	2.0299999	1977838
1778193300	2.035	-0.01	-0.25	2.04	2.04	2.0299999	2330649
1778106900	2.04	0	0.25	2.04	2.04	2.0299999	2141995
1778020500	2.035	0	0.00	2.0299999	2.04	2.0299999	1619587
1777934100	2.035	0.01	0.25	2.0299999	2.04	2.0299999	2533195
1777674900	2.0299999	0	0.00	2.0299999	2.04	2.0299999	1885148
1777588500	2.0299999	-0.01	-0.49	2.04	2.04	2.0299999	2674735
1777502100	2.04	0.01	0.49	2.04	2.04	2.0299999	2607331
1777415700	2.0299999	0.01	0.50	2.0299999	2.04	2.0259	1848176
1777329300	2.02	-0.02	-0.98	2.0299999	2.04	2.02	1568511
1777070100	2.04	0.01	0.49	2.0299999	2.04	2.0299999	1969482
1776983700	2.0299999	0	0.00	2.0299999	2.04	2.0299999	2094345
1776897300	2.0299999	-0.01	-0.25	2.04	2.04	2.0299999	1419447
1776810900	2.035	-0.01	-0.25	2.04	2.04	2.0299999	3534052
1776724500	2.04	0.01	0.49	2.0299999	2.04	2.0299999	3445543
1776465300	2.0299999	0	0.00	2.04	2.04	2.0299999	4255245
1776378900	2.0299999	-0.01	-0.49	2.035	2.04	2.0299999	9197685
1776292500	2.04	0.02	0.74	2.0299999	2.04	2.02	5397123
1776206100	2.025	0	0.25	2.02	2.0299999	2.02	5153395
1776119700	2.02	0	0.00	2.0299999	2.0299999	2.02	4488490
1775860500	2.02	-0.01	-0.49	2.02	2.0299999	2.02	4571650
1775774100	2.0299999	0	0.00	2.02	2.0299999	2.02	4339570
1775687700	2.0299999	0.01	0.50	2.02	2.0299999	2.02	8010057
1775601300	2.02	0	0.00	2.02	2.0299999	2.02	3861157
1775514900	2.02	-0.01	-0.49	2.0299999	2.0299999	2.02	5771995
1775169300	2.0299999	0.01	0.50	2.02	2.0299999	2.02	3371008
1775082900	2.02	-0.01	-0.49	2.0299999	2.0299999	2.02	3690606
1774996500	2.0299999	0	0.00	2.02	2.0299999	2.02	4418437
1774910100	2.0299999	0.01	0.50	2.015	2.0299999	2.0099999	12159699
1774650900	2.02	0.01	0.50	2	2.02	2	10568411
1774564500	2.0099999	0.68	51.13	2	2.0099999	1.99	102496623
1774478100	1.33	0.03	2.31	1.32	1.34	1.29	779180
1774391700	1.3	-0.01	-0.76	1.3	1.33	1.28	1443017
1774305300	1.31	-0.02	-1.50	1.36	1.37	1.27	2023139
1774046100	1.33	0.03	2.31	1.3	1.365	1.26	3622560
1773959700	1.3	0.03	2.36	1.25	1.475	1.24	4832836
1773873300	1.27	0.03	2.42	1.22	1.35	1.18	2518956
1773786900	1.24	-0.01	-0.80	1.23	1.29	1.22	1099199
1773700500	1.25	0.05	4.17	1.22	1.29	1.22	1373747
1773441300	1.2	-0.04	-3.23	1.17	1.27	1.17	2182676
1773354900	1.24	-0.07	-5.34	1.26	1.29	1.24	1939623
1773268500	1.31	0.01	0.77	1.3	1.33	1.28	1125932
1773182100	1.3	0.02	1.56	1.27	1.33	1.2649999	1674979
1773095700	1.28	-0.07	-4.83	1.26	1.315	1.225	2880588
1772840100	1.345	-0.12	-8.19	1.3601	1.3899999	1.34	1638700
1772753700	1.465	-0.32	-17.70	1.455	1.47	1.22	4818747
1772667300	1.78	0.28	18.67	1.51	1.78	1.51	7661957