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	5.99	14.9190535492	40.15	46.14	39.53	527421	41.8062373	CS
4	2.62	6.02022058824	43.52	46.14	36.55	829659	39.68646057	CS
12	12.13	35.6659805939	34.01	46.89	33.795	650647	41.16133204	CS
26	-0.61	-1.30481283422	46.75	55	31.75	639272	40.78501793	CS
52	16.525	55.7994259666	29.615	55	26.845	573309	37.98802584	CS
156	-25.37	-35.4775555866	71.51	75.07	22.66	575196	38.1693847	CS
260	-103.27	-69.1185328961	149.41	187.285	22.66	522170	59.06448652	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
1783031700	43.03	1.1	2.62	41.91	43.13	41.55	479244
1782945300	41.93	0.41	0.99	41.1	43.26	41.1	511803
1782858900	41.52	0.6	1.47	40.55	41.77	40.15	572954
1782772500	40.92	0.79	1.97	40.15	41.41	39.53	549380
1782513300	40.13	0.6	1.52	39.21	41.1099	38.53	2562027
1782426900	39.53	0.04	0.10	39.5	41.38	38.59	766713
1782340500	39.49	1.08	2.81	38.47	39.83	38.41	717863
1782254100	38.41	-0.27	-0.70	38.16	38.8	37.89	380666
1782167700	38.68	-0.37	-0.95	38.69	39.43	38.57	803056
1781822100	39.05	0.55	1.43	38.97	39.41	37.63	1347284
1781735700	38.5	-1.4	-3.51	39.89	40.56	38.1802	618644
1781649300	39.9	-0.09	-0.23	40.1	40.6709	39.76	627454
1781562900	39.99	2.16	5.71	38.54	40.22	38.3901	943346
1781303700	37.83	0.01	0.03	38	38.8862	37.44	612589
1781217300	37.82	-0.36	-0.94	38.13	38.56	36.55	1376011
1781130900	38.18	-2.51	-6.17	40.55	40.55	38.135	792176
1781044500	40.69	-1.26	-3.00	41.89	43.3199	40.31	692303
1780958100	41.95	-1.05	-2.44	43.52	43.52	41.76	584056
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	1106637
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	394095
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