OneSpan Inc【OSPN】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	0.8	5.56715379262	14.37	15.435	14.28	337115	14.97934832	CS
4	0.9	6.30693763139	14.27	15.435	13	426097	14.13505834	CS
12	3.63	31.4558058925	11.54	15.705	10.87	504005	13.2105743	CS
26	2.17	16.6923076923	13	15.705	10.07	561682	11.9514526	CS
52	-2.44	-13.8557637706	17.61	17.75	10.07	513509	12.8040122	CS
156	1.41	10.2470930233	13.76	20.365	7.64	445337	13.39431501	CS
260	-10.38	-40.626223092	25.55	25.66	7.64	371538	13.83079231	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	15.17	-0.04	-0.26	15.4	15.455	14.965	353492
1783636500	15.21	0.47	3.19	14.66	15.24	14.5	363720
1783550100	14.74	-0.08	-0.54	14.56	14.79	14.515	266372
1783463700	14.82	-0.27	-1.79	15.13	15.435	14.7685	368984
1783377300	15.09	0.65	4.50	14.37	15.11	14.28	349385
1783031700	14.44	-0.3	-2.04	14.64	14.855	14.39	294907
1782945300	14.74	0.39	2.72	14.57	14.95	14.525	302565
1782858900	14.35	0.04	0.28	14.17	14.38	13.99	446500
1782772500	14.31	0.15	1.06	14.34	14.58	14.19	488742
1782513300	14.16	0.63	4.66	13.46	14.26	13.46	964900
1782426900	13.53	0.01	0.07	13.7	13.71	13.3	328874
1782340500	13.52	-0.04	-0.29	13.56	13.8265	13.48	311856
1782254100	13.56	0.24	1.80	13.39	13.66	13.39	335769
1782167700	13.32	-0.18	-1.33	13.33	13.57	13	551899
1781822100	13.5	-0.23	-1.68	13.86	13.86	13.31	836106
1781735700	13.73	-0.53	-3.72	14.1	14.265	13.69	463568
1781649300	14.26	0.03	0.21	14.23	14.535	14.09	251715
1781562900	14.23	-0.1	-0.70	14.48	14.65	14.2	409956
1781303700	14.33	0.02	0.14	14.27	14.51	14.02	333926
1781217300	14.31	0.18	1.27	13.97	14.32	13.85	365502
1781130900	14.13	0.16	1.15	13.75	14.37	13.67	479305
1781044500	13.97	-0.2	-1.41	14.24	14.25	13.51	510120
1780958100	14.17	0.02	0.14	14.17	14.3	13.98	392389
1780698900	14.15	-0.57	-3.87	14.7	14.7	14.07	572144
1780612500	14.72	0.28	1.94	14.42	14.775	14.22	608133
1780526100	14.44	-0.9	-5.87	15.09	15.2716	14.32	698382
1780439700	15.34	-0.2	-1.29	15.02	15.37	14.9001	782408
1780353300	15.54	1.1	7.62	14.82	15.705	14.8	1058375
1780094100	14.44	0.53	3.81	14	14.48	13.91	610281
1780007700	13.91	0.35	2.58	13.61	13.93	13.5714	447347
1779921300	13.56	-0.15	-1.09	13.6	13.7	13.455	522943
1779834900	13.71	0.59	4.50	13.07	13.76	13	714867
1779489300	13.12	0.3	2.34	12.88	13.26	12.82	628110
1779402900	12.82	-0.06	-0.47	12.81	12.835	12.59	422736
1779316500	12.88	0.39	3.12	12.37	12.895	12.245	477004
1779230100	12.49	0.15	1.22	12.36	12.75	12.32	532804
1779143700	12.34	0.08	0.65	12.2	12.47	12.18	411113
1778884500	12.26	0.08	0.66	12.05	12.29	12.04	391372
1778798100	12.18	0.12	1.00	11.97	12.22	11.84	357522
1778711700	12.06	0.11	0.92	11.87	12.091	11.87	556661
1778625300	11.95	0.11	0.93	11.92	12.01	11.73	529725
1778538900	11.84	-0.39	-3.19	12.1	12.33	11.76	570480
1778279700	12.23	0.08	0.66	12.1	12.34	11.8221	754025
1778193300	12.15	0.35	2.97	11.84	12.4	11.82	576796
1778106900	11.8	-0.15	-1.26	11.95	12.13	11.745	649414
1778020500	11.95	0.02	0.17	11.99	12.07	11.705	552151
1777934100	11.93	0.39	3.38	11.3	12.1099	11.3	672847
1777674900	11.54	-0.04	-0.35	11.25	11.82	10.87	1176061
1777588500	11.58	0.09	0.78	11.42	11.635	11.325	433334
1777502100	11.49	-0.02	-0.17	11.5	11.54	11.29	345378
1777415700	11.51	0.07	0.61	11.53	11.685	11.4608	304898
1777329300	11.44	0.1	0.88	11.31	11.55	11.27	320963
1777070100	11.34	0.16	1.43	11.18	11.39	11.14	388287
1776983700	11.18	-0.53	-4.53	11.52	11.545	11.025	437373
1776897300	11.71	0.09	0.77	11.8	11.81	11.59	334674
1776810900	11.62	0.18	1.57	11.49	11.785	11.39	414070
1776724500	11.44	-0.05	-0.44	11.43	11.56	11.285	392529
1776465300	11.49	0.16	1.41	11.54	11.63	11.405	665992
1776378900	11.33	0.17	1.52	11.25	11.375	11.17	434440
1776292500	11.16	0.23	2.10	11.02	11.28	11.02	397919
1776206100	10.93	-0.01	-0.09	10.96	11.15	10.83	317652
1776119700	10.94	0.34	3.21	10.58	11.005	10.58	620178