Omnicell Inc【OMCL】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	-1.7	-3.80313199105	44.7	44.76	40.74	560952	42.98130609	CS
4	-0.33	-0.761597045927	43.33	45	40.74	485195	43.47349254	CS
12	7.42	20.8544125913	35.58	46.89	31.75	538114	39.72390792	CS
26	3.39	8.55844483716	39.61	55	31.75	602187	41.72195566	CS
52	11.83	37.9531600898	31.17	55	26.845	539220	37.15436425	CS
156	-30.3	-41.3369713506	73.3	77.135	22.66	561287	38.7600249	CS
260	-96.7	-69.2197566213	139.7	187.285	22.66	512105	60.23660399	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	43	-0.6	-1.38	43.6	44.53	42.98	337357
1780612500	43.6	1.71	4.08	42.54	44.1275	42.435	419637
1780526100	41.89	-0.02	-0.05	42.1	42.1	40.74	539918
1780439700	41.91	-1.25	-2.90	42.58	43.09	41.66	529769
1780353300	43.16	-0.98	-2.22	44.14	44.72	42.83	639851
1780094100	44.14	-0.58	-1.30	44.7	44.76	43.91	675585
1780007700	44.72	1.6	3.71	42.94	44.89	42.55	306596
1779921300	43.12	-0.98	-2.22	43.97	44.375	42.15	401909
1779834900	44.1	-0.31	-0.70	44.48	44.8399	44	399563
1779489300	44.41	0.65	1.49	44.01	44.655	43.9123	290294
1779402900	43.76	-0.96	-2.15	44.5	44.69	42.99	600479
1779316500	44.72	0.9	2.05	43.62	44.75	43.32	373412
1779230100	43.82	0.6	1.39	43.07	44	42.46	454626
1779143700	43.22	0.1	0.23	43.22	45	43.12	436523
1778884500	43.12	-0.68	-1.55	43.31	44.19	42.63	549809
1778798100	43.8	0.63	1.46	43.62	43.85	42.5383	456310
1778711700	43.17	-0.53	-1.21	43.7	43.78	42.725	740428
1778625300	43.7	0.4	0.92	43.25	44.32	42.73	701095
1778538900	43.3	-0.52	-1.19	43.82	44.16	42.9	381710
1778279700	43.82	0.49	1.13	43.33	44.13	42.86	321182
1778193300	43.33	-0.43	-0.98	43.87	44.97	43.09	384836
1778106900	43.76	0.2	0.46	43.76	44.15	43.04	463400
1778020500	43.56	0.12	0.28	43.47	44.455	42.815	533252
1777934100	43.44	0.64	1.50	42.54	44.09	42.19	845914
1777674900	42.8	1.38	3.33	41.72	43.07	41.23	656115
1777588500	41.42	-1.68	-3.90	42.75	43.91	41.115	1106737
1777502100	43.1	-2.41	-5.30	45.51	46.3999	41.64	1600159
1777415700	45.51	7.88	20.94	45.13	46.89	43.07	2195085
1777329300	37.63	0.26	0.70	37.5	39.5098	37.12	767425
1777070100	37.37	1	2.75	36.75	37.52	35.5	460464
1776983700	36.37	-0.28	-0.76	36.91	37.16	35.84	349692
1776897300	36.65	-0.1	-0.27	37.02	37.37	35.83	329917
1776810900	36.75	-1.05	-2.78	38.08	38.2599	36.42	344608
1776724500	37.8	-0.48	-1.25	37.93	39.145	37.01	715838
1776465300	38.28	0.68	1.81	38.45	39	38.01	371129
1776378900	37.6	0.07	0.19	37.44	38	37.3	363887
1776292500	37.53	1.2	3.30	36.33	37.58	36.13	394600
1776206100	36.33	1.32	3.77	35.56	36.395	35.02	432584
1776119700	35.01	0.61	1.77	34.01	35.105	33.795	281314
1775860500	34.4	-1.07	-3.02	35.58	35.9	33.78	323395
1775774100	35.47	-0.1	-0.28	35.81	35.81	34.475	306826
1775687700	35.57	1.07	3.10	36.5	37.305	35.37	390884
1775601300	34.5	0.39	1.14	34.07	34.71	33.7701	325207
1775514900	34.11	-0.04	-0.12	33.86	34.48	33.5347	184051
1775169300	34.15	0.21	0.62	33.53	34.2	32.74	353936
1775082900	33.94	0.56	1.68	33.8	34.61	33.6	302609
1774996500	33.38	1.03	3.18	32.82	33.52	31.75	795384
1774910100	32.35	-0.4	-1.22	32.92	33.47	32.299999	517218
1774650900	32.75	-2.45	-6.96	34.66	34.72	32.689999	443383
1774564500	35.2	0.26	0.74	34.42	35.62	34.211	505700
1774478100	34.94	0.48	1.39	35.17	35.4318	34.2	297400
1774391700	34.46	0.15	0.44	33.8	34.755	33.375	398510
1774305300	34.31	1.22	3.69	34.23	34.61	33.82	470746
1774046100	33.09	-0.31	-0.93	33.43	33.69	32.186999	1085284
1773959700	33.4	-0.63	-1.85	33.67	34.24	33.275	718627
1773873300	34.03	-1.06	-3.02	34.56	34.85	33.9	496459
1773786900	35.09	0.8	2.33	34.42	35.61	34.42	497561
1773700500	34.29	-0.11	-0.32	34.69	35.2025	34.19	562897
1773441300	34.4	-0.7	-1.99	35.58	35.62	33.87	1066449
1773354900	35.1	-2.38	-6.35	36.89	37.145	34.85	900635
1773268500	37.48	-1.51	-3.87	39	39.34	37.32	716840
1773182100	38.99	-0.84	-2.11	39.83	40.18	38.96	447256
1773095700	39.83	-1.47	-3.56	40.07	40.93	38.88	438126
1772840100	41.3	-0.95	-2.25	41.01	42.15	40.63	873720