OneSpaWorld Holdings Ltd【OSW】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	1.065	3.85729808041	27.61	29.248	26.965	1430688	27.84302584	CS
4	4.675	19.4791666667	24	29.248	23.58	1015580	26.84070465	CS
12	4.455	18.3938893476	24.22	29.248	22.905	824247	25.25763758	CS
26	7.945	38.3260974433	20.73	29.248	19.06	983775	23.06708463	CS
52	8.015	38.7947725073	20.66	29.248	19.06	761266	22.48366698	CS
156	16.695	139.357262104	11.98	29.248	9.82	670365	18.28324873	CS
260	18.775	189.646464646	9.9	29.248	6.8	572590	15.84461861	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
1782945300	28.13	-0.11	-0.39	28.24	28.9	27.93	910349
1782858900	28.24	0.37	1.33	27.86	28.56	27.455	750355
1782772500	27.87	-0.33	-1.17	28.11	28.63	27.82	987899
1782513300	28.2	0.94	3.45	27.48	28.9	26.965	2170926
1782426900	27.26	-0.36	-1.30	27.61	29.248	26.99	2333911
1782340500	27.62	-0.48	-1.71	28.22	28.87	27.45	1384551
1782254100	28.1	1	3.69	26.87	28.18	26.49	752147
1782167700	27.1	-0.43	-1.56	27.62	28.24	27.05	1015222
1781822100	27.53	0.77	2.88	26.93	28.15	26.875	2358693
1781735700	26.76	0.4	1.52	26.17	26.84	26.16	835772
1781649300	26.36	0.18	0.69	26.27	26.38	25.885	815962
1781562900	26.18	0.39	1.51	26.11	26.66	25.94	724901
1781303700	25.79	0.98	3.95	25.01	25.99	24.83	747450
1781217300	24.81	1	4.20	24.09	24.87	23.62	726232
1781130900	23.81	-0.15	-0.63	23.98	24.495	23.77	572434
1781044500	23.96	-0.32	-1.32	24.39	24.825	23.79	804371
1780958100	24.28	0.21	0.87	24	24.39	23.975	463484
1780698900	24.07	0.07	0.29	23.98	24.21	23.92	378494
1780612500	24	0.31	1.31	24	24.29	23.58	562872
1780526100	23.69	-0.15	-0.63	23.71	24.03	23.5	492447
1780439700	23.84	0.04	0.17	23.65	23.965	23.52	471172
1780353300	23.8	0.05	0.21	23.47	24.04	23.42	606806
1780094100	23.75	-0.55	-2.26	24.29	24.51	23.66	561585
1780007700	24.3	-0.15	-0.61	24.35	24.47	23.975	365434
1779921300	24.45	0.14	0.58	24.5	24.86	24.25	485437
1779834900	24.31	0.32	1.33	24.03	24.4	24	432618
1779489300	23.99	-0.13	-0.54	24.24	24.44	23.84	365612
1779402900	24.12	0.26	1.09	23.63	24.305	23.435	555691
1779316500	23.86	0.46	1.97	23.31	23.9	22.905	639587
1779230100	23.4	-0.51	-2.13	23.91	24.01	23.365	502634
1779143700	23.91	0.38	1.61	23.59	24.28	23.49	543506
1778884500	23.53	-0.29	-1.22	23.48	23.9	23.41	660738
1778798100	23.82	0.53	2.28	23.57	24.2	23.39	689754
1778711700	23.29	-0.18	-0.77	23.3	23.61	23.1	481533
1778625300	23.47	-0.52	-2.17	24	24.04	23.39	596472
1778538900	23.99	-0.83	-3.34	24.34	24.72	23.88	586104
1778279700	24.82	0.24	0.98	24.45	25.1	24.23	666196
1778193300	24.58	-0.74	-2.92	25.1	25.6	24.55	684320
1778106900	25.32	1.28	5.32	24.42	25.42	24.15	872282
1778020500	24.04	0.56	2.39	23.64	24.11	23.365	881876
1777934100	23.48	-1.73	-6.86	25	25	23.225	1352063
1777674900	25.21	0.55	2.23	24.9	25.75	24.62	943897
1777588500	24.66	-0.17	-0.68	25.55	25.625	24.555	1720527
1777502100	24.83	1.08	4.55	24.11	25.34	23.95	1317893
1777415700	23.75	-0.09	-0.38	23.88	24.14	23.345	1014933
1777329300	23.84	-0.3	-1.24	24.04	24.49	23.67	658109
1777070100	24.14	0.67	2.85	23.32	24.27	23.18	782243
1776983700	23.47	0.35	1.51	23.09	23.5	22.94	893423
1776897300	23.12	-0.55	-2.32	23.78	24.05	23.05	923659
1776810900	23.67	-1.21	-4.86	24.84	24.955	23.56	721180
1776724500	24.88	0.18	0.73	24.66	24.9799	24.565	598590
1776465300	24.7	0.62	2.57	24.56	24.95	24.5	1209827
1776378900	24.08	-0.34	-1.39	24.42	24.58	23.68	734005
1776292500	24.42	-0.33	-1.33	24.65	24.83	24.35	444246
1776206100	24.75	-0.19	-0.76	24.94	25.25	24.73	1128423
1776119700	24.94	0.57	2.34	24.2	24.97	24.13	684076
1775860500	24.37	-0.31	-1.26	24.83	24.91	24.33	532220
1775774100	24.68	0.37	1.52	24.22	24.72	23.91	709181
1775687700	24.31	1.02	4.38	24.15	24.735	24.14	779566
1775601300	23.29	-0.3	-1.27	23.64	23.9	23.03	444848
1775514900	23.59	0.11	0.47	23.26	23.6	23.15	368063
1775169300	23.48	0	0.00	22.99	23.66	22.82	738129