Omeros Corporation【OMER】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	-1.0991	-10.074243813	10.91	11	9.75	1735070	10.21098534	CS
4	-4.3291	-30.6159830269	14.14	14.94	9.75	1894135	11.75408095	CS
12	-1.3691	-12.2459749553	11.18	15.32	9.75	1377333	12.1195644	CS
26	-1.1991	-10.8910081744	11.01	17.65	8.27	1802090	12.78972342	CS
52	6.0109	158.181578947	3.8	17.65	2.95	2076200	9.96736977	CS
156	2.7809	39.5576102418	7.03	17.65	0.92	1118823	8.1558974	CS
260	-6.3591	-39.3265306122	16.17	17.65	0.92	1009806	7.38037871	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	9.7899999	-0.46	-4.49	10.235	10.255	9.75	1716443
1780612500	10.25	0.09	0.89	10.25	10.8	10.1	1406560
1780526100	10.16	-0.1	-0.97	10.25	10.25	9.86	1849598
1780439700	10.26	-0.46	-4.29	10.54	10.655	10.215	2440718
1780353300	10.72	-0.32	-2.90	10.91	11	10.61	1262031
1780094100	11.04	-0.11	-0.99	11.12	11.12	10.765	2596407
1780007700	11.15	0.08	0.72	10.84	11.21	10.58	1194227
1779921300	11.07	-0.58	-4.98	11.77	12.02	10.55	4357460
1779834900	11.65	0.19	1.66	11.55	12	11.4647	1170200
1779489300	11.46	-0.5	-4.18	11.84	11.97	11.455	1525715
1779402900	11.96	-0.42	-3.39	12.38	12.55	11.92	1095260
1779316500	12.38	0.41	3.43	12.23	12.55	12	1052599
1779230100	11.97	0.27	2.31	11.57	11.98	11.41	1373996
1779143700	11.7	-0.55	-4.49	12.29	12.35	11.66	1987683
1778884500	12.25	-1.03	-7.76	12.86	13	11.8001	3264197
1778798100	13.28	-1.1	-7.65	14.54	14.72	12.5101	3443300
1778711700	14.38	-0.38	-2.57	14.77	14.86	13.78	2356256
1778625300	14.76	0.4	2.79	14.48	14.94	14.33	1098064
1778538900	14.36	0.23	1.63	14.14	14.76	14.13	797848
1778279700	14.13	-0.51	-3.48	14.62	14.83	14.12	860691
1778193300	14.64	-0.19	-1.28	14.86	14.88	14.36	737625
1778106900	14.83	0.06	0.41	14.77	14.915	14.6306	539290
1778020500	14.77	-0.14	-0.94	14.98	15.05	14.63	777557
1777934100	14.91	-0.15	-1.00	15.03	15.25	14.69	1087853
1777674900	15.06	0.46	3.15	14.57	15.32	14.4501	1279653
1777588500	14.6	0.04	0.27	14.72	14.92	14.575	711481
1777502100	14.56	-0.11	-0.75	14.64	14.72	14.365	855936
1777415700	14.67	-0.07	-0.47	14.65	14.89	14.296	1618650
1777329300	14.74	1.21	8.94	13.5	14.99	13.48	1913273
1777070100	13.53	0.01	0.07	13.52	13.92	13.04	1523864
1776983700	13.52	0.15	1.12	13.32	13.7	13.01	868837
1776897300	13.37	0.11	0.83	13.52	13.59	13.215	889536
1776810900	13.26	-0.21	-1.56	13.4	13.5	13.02	828656
1776724500	13.47	0.03	0.22	13.31	13.94	13.04	1126042
1776465300	13.44	0.9	7.18	12.59	13.455	12.45	1950016
1776378900	12.54	0.29	2.37	12.48	12.6	12.09	1091605
1776292500	12.25	0.41	3.46	11.98	12.57	11.92	1159384
1776206100	11.84	0.46	4.04	11.48	11.84	11.4599	778250
1776119700	11.38	-0.11	-0.96	11.41	11.65	11.25	797657
1775860500	11.49	-0.42	-3.53	12.02	12.02	11.46	939585
1775774100	11.91	0.4	3.48	11.4	11.935	11.36	1233486
1775687700	11.51	0.53	4.83	11.33	11.6	10.93	1169789
1775601300	10.98	0.1	0.87	10.8	11	10.41	1199160
1775514900	10.885	-0.02	-0.14	10.94	11.2701	10.7	1029409
1775169300	10.9	-1.18	-9.77	11.62	11.8109	10.8241	1834492
1775082900	12.08	1.52	14.39	11.32	13	11.29	4471793
1774996500	10.56	0.75	7.65	10	10.62	9.99	1458129
1774910100	9.81	-0.07	-0.71	9.98	10.055	9.77	1081478
1774650900	9.88	-0.42	-4.08	10.31	10.41	9.855	876918
1774564500	10.3	-0.14	-1.34	10.33	10.695	10.205	559881
1774478100	10.44	0.26	2.55	10.36	10.73	10.29	633102
1774391700	10.18	-0.48	-4.50	10.52	10.59	10.045	955911
1774305300	10.66	-0.34	-3.09	11.17	11.44	10.59	1185775
1774046100	11	-0.12	-1.08	11.07	11.22	10.89	1318163
1773959700	11.12	0.17	1.55	10.83	11.27	10.66	649925
1773873300	10.95	-0.32	-2.84	11.18	11.18	10.75	782209
1773786900	11.27	0.13	1.17	11.17	11.385	11.01	630492
1773700500	11.14	-0.05	-0.45	11.18	11.4	11.09	491198
1773441300	11.19	-0.23	-2.01	11.56	11.71	11.12	749669
1773354900	11.42	-0.51	-4.27	11.66	11.815	11.28	722022
1773268500	11.93	0.22	1.88	11.62	11.98	11.51	547942
1773182100	11.71	0.42	3.72	11.26	11.93	11.22	815681
1773095700	11.29	-0.25	-2.17	11.36	11.64	11.155	1019238