Opera Ltd【OPRA】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	-0.73	-3.85631273111	18.93	19.38	17.97	376695	18.84685407	DR
4	-0.21	-1.14068441065	18.41	19.38	16.73	340732	18.21303364	DR
12	3.73	25.7774706289	14.47	19.38	13.4201	477509	16.81816299	DR
26	4.36	31.5028901734	13.84	19.38	11.71	582914	15.04446217	DR
52	-1.15	-5.94315245478	19.35	21.0599	11.71	678502	16.02998511	DR
156	0.19	1.05496946141	18.01	28.58	10.11	760757	15.85341533	DR
260	6.42	54.4991511036	11.78	28.58	3.92	523545	15.00636728	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	18.17	-0.5	-2.68	18.58	18.7	17.97	320799
1780612500	18.67	0.29	1.58	18.41	18.76	18.37	201035
1780526100	18.38	-0.63	-3.31	18.76	18.8	18.225	260055
1780439700	19.01	-0.3	-1.55	19.01	19.22	18.6377	453663
1780353300	19.31	0.53	2.82	18.93	19.38	18.565	647922
1780094100	18.78	0.44	2.40	18.52	18.88	18.23	451261
1780007700	18.34	0.18	0.99	18.16	18.67	18.07	321759
1779921300	18.16	0.44	2.48	17.725	18.23	17.71	354459
1779834900	17.72	0.29	1.66	17.525	17.96	17.44	316262
1779489300	17.43	-0.1	-0.57	17.61	17.99	17.34	176197
1779402900	17.53	0.09	0.52	17.3	17.7	17.1	230197
1779316500	17.44	0.23	1.34	17.17	17.46	16.73	204289
1779230100	17.21	-0.23	-1.32	17.5	17.79	17.05	324992
1779143700	17.44	-0.45	-2.52	17.39	17.99	17.3	449362
1778884500	17.89	-0.21	-1.16	17.93	17.99	17.67	348124
1778798100	18.1	-0.09	-0.49	18.25	18.255	17.8	322294
1778711700	18.19	0.11	0.61	17.95	18.39	17.89	312500
1778625300	18.08	-0.17	-0.93	18.14	18.2	17.68	364655
1778538900	18.25	-0.49	-2.61	18.41	18.83	18.092	414084
1778279700	18.74	-0.02	-0.11	18.76	18.8699	18.44	326506
1778193300	18.76	-0.09	-0.48	19.1	19.18	18.67	417177
1778106900	18.85	0.4	2.17	18.45	18.87	18.2	392789
1778020500	18.45	-0.46	-2.43	18.9	19.1385	18.4	548684
1777934100	18.91	0.38	2.05	18.43	19.24	18.3701	891213
1777674900	18.53	0.78	4.39	17.99	18.67	17.68	863112
1777588500	17.75	0.4	2.31	17.37	17.85	17.21	613898
1777502100	17.35	-0.46	-2.58	17.78	17.78	17	851476
1777415700	17.81	0.9	5.32	17.988	18.7799	17.4	1938891
1777329300	16.91	-0.32	-1.86	17.342	17.369	16.559999	907857
1777070100	17.23	0.67	4.05	16.69	17.3	16.59	350724
1776983700	16.559999	-0.67	-3.89	17.05	17.06	16.41	552650
1776897300	17.23	-0.3	-1.71	17.8	17.8	17.06	417748
1776810900	17.53	0.03	0.17	17.59	17.96	17.45	563818
1776724500	17.5	0.38	2.22	16.84	17.6316	16.84	578649
1776465300	17.12	0.11	0.65	17.3	17.5	17.1	786671
1776378900	17.01	0.74	4.55	16.5	17.28	16.399999	791100
1776292500	16.27	0.56	3.56	15.86	16.34	15.785	490875
1776206100	15.71	0.49	3.22	15.49	15.835	15.39	368931
1776119700	15.22	0.47	3.19	14.63	15.24	14.56	293673
1775860500	14.75	-0.58	-3.78	15.42	15.64	14.67	461227
1775774100	15.33	-0.27	-1.73	15.48	15.7	14.98	772838
1775687700	15.6	0.45	2.97	15.85	15.97	15.5578	747669
1775601300	15.15	0.29	1.95	14.73	15.26	14.72	535681
1775514900	14.86	0.13	0.88	14.8	15.09	14.71	284461
1775169300	14.73	0.23	1.59	14.27	14.87	14.15	279783
1775082900	14.5	0.24	1.68	14.48	14.71	14.25	415581
1774996500	14.26	0.66	4.85	13.76	14.33	13.715	311006
1774910100	13.6	0.11	0.82	13.52	13.86	13.49	601727
1774650900	13.49	-0.43	-3.09	13.52	13.697	13.4201	464466
1774564500	13.92	0.2	1.46	13.55	14.19	13.55	509918
1774478100	13.72	-0.27	-1.93	14.28	14.405	13.485	454309
1774391700	13.99	-0.33	-2.30	14.17	14.24	13.56	448833
1774305300	14.32	-0.04	-0.28	14.44	14.7854	14.31	332010
1774046100	14.36	-0.6	-4.01	14.85	14.97	14.34	324241
1773959700	14.96	0.34	2.33	14.3	14.98	14.3	438008
1773873300	14.62	-0.18	-1.22	14.73	15.02	14.57	258387
1773786900	14.8	0.03	0.20	14.58	15.18	14.55	283547
1773700500	14.77	0.3	2.07	14.47	14.8595	14.28	351476
1773441300	14.47	0.01	0.07	14.65	14.825	14.358	428497
1773354900	14.46	-0.6	-3.98	14.955	15.37	14.43	401162
1773268500	15.06	-0.03	-0.20	15.09	15.425	14.835	333569
1773182100	15.09	0.02	0.13	15.12	15.29	14.7105	360703
1773095700	15.07	-0.22	-1.44	15	15.395	14.69	708902