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	-0.17	-1.21689334288	13.97	14.65	13.69	364933	14.14143601	CS
4	0.99	7.72833723653	12.81	15.705	12.59	540642	14.25509282	CS
12	3.2	30.1886792453	10.6	15.705	10.07	509324	12.42934283	CS
26	1.02	7.98122065728	12.78	15.705	10.07	554620	11.82980288	CS
52	-1.91	-12.1578612349	15.71	18.125	10.07	519301	12.96651692	CS
156	-2.81	-16.9175195665	16.61	20.365	7.64	441721	13.39179421	CS
260	-12.79	-48.1007897706	26.59	27.3	7.64	368339	13.89272902	CS

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
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
1775860500	10.6	-0.17	-1.58	10.8	10.8	10.47	435088
1775774100	10.77	-0.28	-2.53	10.95	11.0068	10.5401	475483
1775687700	11.05	0.06	0.55	11.28	11.28	11.005	429001
1775601300	10.99	0.13	1.20	10.76	11.095	10.75	520140
1775514900	10.86	0.17	1.59	10.7	10.895	10.62	604982
1775169300	10.69	0.08	0.75	10.49	10.7	10.34	364052
1775082900	10.61	0.08	0.76	10.53	10.71	10.28	461137
1774996500	10.53	0.36	3.54	10.33	10.64	10.169	397056
1774910100	10.17	0.02	0.20	10.21	10.33	10.12	580244
1774650900	10.15	-0.49	-4.61	10.52	10.52	10.07	491024
1774564500	10.64	-0.05	-0.47	10.6	10.98	10.6	499980
1774478100	10.69	0.06	0.56	10.77	10.91	10.62	461389
1774391700	10.63	-0.22	-2.03	10.71	10.82	10.46	610035
1774305300	10.85	0.44	4.23	10.6	10.9	10.555	611990
1774046100	10.41	-0.04	-0.38	10.43	10.51	10.24	3500202
1773959700	10.45	0.09	0.87	10.28	10.48	10.13	768577
1773873300	10.36	-0.11	-1.05	10.34	10.55	10.26	701372