OP Bancorp【OPBK】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	-0.54	-3.50649350649	15.4	15.41	14.2474	29633	14.77713911	CS
4	0.88	6.29470672389	13.98	15.73	13.9	67523	14.93032546	CS
12	0.61	4.28070175439	14.25	15.73	13.58	43660	14.5736956	CS
26	0.72	5.09193776521	14.14	15.73	12.435	38444	14.1756469	CS
52	1.11	8.07272727273	13.75	15.73	12.435	41589	13.9633257	CS
156	6.27	72.9918509895	8.59	18.57	8.23	38343	12.61030305	CS
260	4.93	49.6475327291	9.93	18.57	7.5	37848	12.20032048	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
1783722900	14.86	0.19	1.30	14.61	14.88	14.585	16531
1783636500	14.67	0.13	0.89	14.55	14.74	14.2474	20740
1783550100	14.54	-0.25	-1.66	14.81	14.81	14.535	31270
1783463700	14.785	-0.24	-1.56	15.06	15.15	14.68	27738
1783377300	15.02	-0.12	-0.79	15.4	15.41	15	38785
1783031700	15.14	-0.25	-1.62	15.37	15.37	15.14	38839
1782945300	15.39	0.4	2.67	14.97	15.5	14.97	68795
1782858900	14.99	0.01	0.07	14.94	15.09	14.69	40510
1782772500	14.98	-0.41	-2.66	15.31	15.31	14.92	69105
1782513300	15.39	0.44	2.94	14.98	15.73	14.795	418975
1782426900	14.95	-0.1	-0.66	15	15.17	14.82	35025
1782340500	15.05	0.36	2.45	14.72	15.195	14.5876	59600
1782254100	14.69	0.28	1.94	14.49	14.8	14.39	42976
1782167700	14.41	0.05	0.35	14.36	14.465	14.11	57700
1781822100	14.36	0.18	1.27	14.26	14.455	14.03	121328
1781735700	14.18	0.16	1.14	13.97	14.385	13.97	46501
1781649300	14.02	0.02	0.14	14.03	14.2	13.9	45608
1781562900	14	-0.22	-1.55	14.3	14.5	13.99	22894
1781303700	14.22	0.23	1.64	13.98	14.31	13.98	29026
1781217300	13.99	-0.25	-1.76	14.26	14.26	13.96	31081
1781130900	14.24	0	0.00	14.3	14.54	14.185	42461
1781044500	14.24	0.09	0.64	14.15	14.445	14.15	44180
1780958100	14.15	0.04	0.28	14.1	14.415	14.075	39362
1780698900	14.11	0.07	0.50	14.03	14.255	14	21077
1780612500	14.04	0.4	2.93	13.69	14.17	13.69	16538
1780526100	13.64	-0.48	-3.40	13.99	14.01	13.63	33833
1780439700	14.12	0.14	1.00	13.91	14.17	13.91	19344
1780353300	13.98	-0.08	-0.57	13.9	14.2856	13.9	27750
1780094100	14.06	0	0.00	14	14.23	13.91	24229
1780007700	14.06	-0.06	-0.42	14.01	14.08	13.58	32858
1779921300	14.12	0.01	0.07	14.02	14.21	14.02	22548
1779834900	14.11	-0.03	-0.21	14.16	14.43	14.04	23115
1779489300	14.14	-0.04	-0.28	14.17	14.29	14.03	29360
1779402900	14.18	0.17	1.21	13.88	14.21	13.87	22949
1779316500	14.01	0.11	0.79	13.9	14.235	13.9	31976
1779230100	13.9	-0.05	-0.36	13.85	14	13.67	34011
1779143700	13.95	0.29	2.12	13.66	14.055	13.66	26319
1778884500	13.66	-0.41	-2.91	14.01	14.01	13.6	18421
1778798100	14.07	0.12	0.86	13.91	14.15	13.89	22227
1778711700	13.95	-0.05	-0.36	14.04	14.1	13.86	23035
1778625300	14	-0.03	-0.21	13.98	14.07	13.6284	49027
1778538900	14.03	-0.42	-2.91	14.42	14.42	14	46744
1778279700	14.45	-0.14	-0.96	14.53	14.62	14.43	26907
1778193300	14.59	-0.08	-0.55	14.55	14.64	14.42	31657
1778106900	14.67	0.15	1.03	14.65	14.85	14.57	37580
1778020500	14.52	0.15	1.04	14.37	14.6299	14.24	31854
1777934100	14.37	-0.3	-2.04	14.57	14.655	14.26	41986
1777674900	14.67	0.33	2.30	14.36	14.685	14.285	34442
1777588500	14.34	-0.09	-0.62	14.28	14.44	14.28	29684
1777502100	14.43	-0.57	-3.80	14.99	14.99	14.36	36038
1777415700	15	0.67	4.68	14.35	15	14.16	67719
1777329300	14.33	-0.02	-0.14	14.39	14.49	14.33	52159
1777070100	14.35	0.24	1.70	14.35	14.5	14.17	40907
1776983700	14.11	-0.06	-0.42	14.2	14.335	14.06	16152
1776897300	14.17	0.05	0.35	14.14	14.25	14.095	21698
1776810900	14.12	-0.15	-1.05	14.21	14.25	14.07	24992
1776724500	14.27	0.01	0.07	14.25	14.35	14.125	31242
1776465300	14.26	0.04	0.28	14.25	14.41	14.23	65762
1776378900	14.22	0.1	0.71	14.02	14.24	14.01	27469
1776292500	14.12	-0.05	-0.35	14.15	14.19	13.97	17488
1776206100	14.17	-0.08	-0.56	14.16	14.26	13.98	22993
1776119700	14.25	0	0.00	14.24	14.38	14.075	27812