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	-1.54	-14.5146088596	10.61	10.83	7.39	3635092	9.13402687	CS
4	-1.18	-11.512195122	10.25	10.8331	6.7023	2477053	9.44622995	CS
12	-2.33	-20.4385964912	11.4	15.32	6.7023	1784457	11.18268749	CS
26	-8.48	-48.3190883191	17.55	17.63	6.7023	1633824	11.70622506	CS
52	6.1	205.387205387	2.97	17.65	2.96	2182353	10.10657268	CS
156	3.62	66.4220183486	5.45	17.65	0.92	1151457	8.27011011	CS
260	-6.6	-42.1186981493	15.67	17.65	0.92	1038692	7.39511212	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
1782945300	9.41	-0.1	-1.05	9.52	9.73	9.4	1429115
1782858900	9.51	-0.4	-4.04	9.865	10.16	9.5	1944903
1782772500	9.91	1.24	14.30	8.53	9.94	8.517	2744124
1782513300	8.67	-2.05	-19.12	7.59	8.89	7.39	10915893
1782426900	10.72	0.14	1.32	10.61	10.83	10.52	1141427
1782340500	10.58	0.1	0.95	10.57	10.8331	10.46	1173813
1782254100	10.48	0.15	1.45	10.16	10.6	10.1018	1072346
1782167700	10.33	0.05	0.49	10.1	10.47	9.7899999	1699112
1781822100	10.28	0.64	6.64	10.09	10.42	9.75	2634410
1781735700	9.64	0.16	1.69	9.44	9.925	9.26	1416901
1781649300	9.48	0.15	1.61	9.34	9.88	8.86	2607574
1781562900	9.33	0.6	6.81	8.82	9.61	8.82	1959021
1781303700	8.735	-1.45	-14.19	10.05	10.11	6.7023	7781924
1781217300	10.18	-0.02	-0.20	10.19	10.48	10.02	1096195
1781130900	10.2	0.23	2.31	9.88	10.4497	9.8699999	1372729
1781044500	9.97	0.12	1.22	9.86	10.04	9.55	1544385
1780958100	9.85	0.06	0.61	10.02	10.1	9.63	1407130
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