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	0.1	0.70126227209	14.26	14.5	13.9	35022	14.08770059	CS
4	0.48	3.45821325648	13.88	14.54	13.58	30248	14.08967352	CS
12	1.04	7.80780780781	13.32	15	13.02	33554	14.1434099	CS
26	-0.63	-4.20280186791	14.99	15.27	12.435	33995	13.98203095	CS
52	2.71	23.2618025751	11.65	15.27	11.52	49002	13.62018086	CS
156	5.86	68.9411764706	8.5	18.57	8.12	37393	12.46967601	CS
260	4.5	45.6389452333	9.86	18.57	7.5	39352	12.00076616	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	17484
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
1775860500	14.25	0.09	0.64	14.25	14.33	13.99	77037
1775774100	14.16	0.18	1.29	13.93	14.24	13.8	142264
1775687700	13.98	0.29	2.12	13.87	14.1	13.705	33655
1775601300	13.69	0	0.00	13.68	13.79	13.615	26426
1775514900	13.69	0.09	0.66	13.62	13.78	13.62	28152
1775169300	13.6	0.06	0.44	13.36	13.635	13.29	16876
1775082900	13.54	0.24	1.80	13.42	13.665	13.42	18958
1774996500	13.3	-0.08	-0.60	13.43	13.56	13.24	14668
1774910100	13.38	0.25	1.90	13.27	13.3893	13.02	38557
1774650900	13.13	-0.17	-1.28	13.21	13.34	13.08	10407
1774564500	13.3	0.01	0.08	13.32	13.39	13.2	26136
1774478100	13.29	0.08	0.61	13.41	13.45	13.0801	22358
1774391700	13.21	0.29	2.24	12.76	13.26	12.76	33214
1774305300	12.92	0.45	3.61	12.71	13.19	12.71	63893
1774046100	12.47	-0.16	-1.24	12.62	12.675	12.46	37919