Option Care Health Inc【OPCH】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	0.98	4.42437923251	22.15	23.145	21.39	2262852	21.97113414	CS
4	-6.63	-22.2782258065	29.76	30.53	21.39	2996927	23.31137711	CS
12	-8.62	-27.1496062992	31.75	33.05	21.39	1949098	26.96171418	CS
26	-5.87	-20.2413793103	29	33.05	21.39	1704930	28.16923276	CS
52	-6.96	-23.1306081755	30.09	34.625	21.39	1570763	29.62266287	CS
156	-3.69	-13.7583892617	26.82	35.86	21.32	1552678	30.0603524	CS
260	5.84	33.7767495662	17.29	35.86	5.74	1325771	27.14466551	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
1732318500	23.13	0.64	2.85	22.77	23.24	22.505	1616928
1732232100	22.49	0.61	2.79	21.81	22.52	21.665	2267981
1732145700	21.88	0.06	0.27	21.61	22.065	21.61	2315103
1732059300	21.82	0.08	0.37	21.63	22	21.39	2893691
1731972900	21.74	-0.19	-0.87	21.85	22.1988	21.72	1950557
1731713700	21.93	-0.26	-1.17	22.15	22.24	21.64	1886929
1731627300	22.19	0.01	0.05	22.585	22.66	22.04	3453790
1731540900	22.18	-0.67	-2.93	22.63	22.77	22.1102	1972321
1731454500	22.85	-0.01	-0.04	22.6	23.28	22.6	2417619
1731368100	22.86	0.38	1.69	22.865	23.255	22.845	1741979
1731108900	22.48	-0.45	-1.96	22.96	23	22.255	2261876
1731022500	22.93	-0.57	-2.43	23.59	23.69	22.78	2668530
1730936100	23.5	1.18	5.29	22.49	23.83	22.46	3757900
1730849700	22.32	-0.17	-0.76	22.42	22.78	22.25	2366645
1730763300	22.49	-1.62	-6.72	23.57	23.735	22.46	3599787
1730500500	24.11	1.07	4.64	23.09	24.15	22.98	7217637
1730414100	23.04	-0.51	-2.17	23.1221	23.66	22.84	5134279
1730327700	23.55	-6.95	-22.79	24.53	25.6	23.425	8458047
1730241300	30.5	0.35	1.16	29.77	30.53	29.77	1332118
1730154900	30.15	0.7	2.38	29.59	30.24	29.58	1337053
1729895700	29.45	-0.31	-1.04	29.76	29.97	29.405	904695
1729809300	29.76	-0.29	-0.97	30.225	30.55	29.74	902783
1729722900	30.05	-0.29	-0.96	30.27	30.48	29.84	690254
1729636500	30.34	-0.17	-0.56	30.32	30.77	30.24	733106
1729550100	30.51	-1.13	-3.57	31.51	31.53	30.37	1475709
1729290900	31.64	0.7	2.26	30.94	31.71	30.57	1305539
1729204500	30.94	0.03	0.10	30.72	30.97	30.42	1488028
1729118100	30.91	0.3	0.98	30.71	31.28	30.66	2375398
1729031700	30.61	0.02	0.07	30.27	31.24	30.2028	1391912
1728945300	30.59	1.01	3.41	29.8	31.6	29.43	2937148
1728686100	29.58	0.82	2.85	28.88	30	28.65	2795661
1728599700	28.76	-0.27	-0.93	29.6	29.6	28.49	1523749
1728513300	29.03	0.82	2.91	28.15	29.04	27.85	1000114
1728426900	28.21	-0.19	-0.67	28.53	28.53	28.17	1145534
1728340500	28.4	-0.75	-2.57	28.96	29.19	28.15	1261999
1728081300	29.15	-0.13	-0.44	29.58	29.605	29	961520
1727994900	29.28	-0.61	-2.04	29.73	30.095	29.18	1474067
1727908500	29.89	-0.26	-0.86	30.14	30.44	29.79	1187044
1727822100	30.15	-1.15	-3.67	31.37	31.67	30.14	1328581
1727735520	31.3	-0.12	-0.38	31.42	31.725	30.8	1109164
1727476500	31.42	0.25	0.80	31.22	31.79	31.16	1028353
1727390100	31.17	0.17	0.55	31.27	31.36	30.9	1162335
1727303700	31	-0.45	-1.43	31.52	31.72	30.89	1159027
1727217300	31.45	-0.34	-1.07	31.75	31.82	31.222	1003248
1727130900	31.79	-0.11	-0.34	32.119999	32.25	31.64	1118084
1726871700	31.9	0.35	1.11	31.61	31.96	31.41	3967098
1726785300	31.55	0.44	1.41	31.49	31.64	30.62	1900462
1726698900	31.11	-0.15	-0.48	31.26	31.68	31.04	1727255
1726612500	31.26	-0.48	-1.51	31.74	32.049999	31.205	1456269
1726526100	31.74	-0.25	-0.78	32	32.18	31.11	1918747
1726266900	31.99	0.2	0.63	31.9175	32.445	31.8	1901815
1726180500	31.79	-0.64	-1.97	32.34	32.439999	31.69	1039261
1726094100	32.43	-0.03	-0.09	32.18	32.46	31.78	989551
1726007700	32.46	0.29	0.90	32.08	32.49	32.049999	631419
1725921300	32.17	0.07	0.22	31.96	32.47	31.73	1101824
1725662100	32.1	-0.52	-1.59	32.869999	33.049999	31.845	1017812
1725575700	32.619999	-0.12	-0.37	32.75	32.75	32.259999	736955
1725489300	32.74	0.37	1.14	32.27	33.025	32.27	1330982
1725402900	32.369999	0.35	1.09	32.4	32.645	32.14	1562132
1725057300	32.02	0.37	1.17	31.75	32.07	31.7	1218327
1724970900	31.65	0.22	0.70	31.62	31.78	31.41	826148
1724884500	31.43	0.27	0.87	31.17	31.55	31.1	858411
1724798100	31.16	-0.21	-0.67	31.3	31.4075	30.95	1203167
1724711700	31.37	-0.46	-1.45	31.82	32.07	31.2	1463189