Open Text Corporation【OTEX】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	-1.105	-4.73943812996	23.315	23.54	21.27	2294868	22.15993098	CS
4	-0.23	-1.02495543672	22.44	25.645	21.27	3136356	23.31522656	CS
12	-0.17	-0.759606791778	22.38	25.645	19.995	2337879	23.03051595	CS
26	-11.22	-33.562668262	33.43	34.009	19.995	2070651	24.42480028	CS
52	-6.51	-22.6671309192	28.72	39.9	19.995	1691994	27.90418341	CS
156	-19.89	-47.2446555819	42.1	45.47	19.995	1054777	29.67224128	CS
260	-27.33	-55.1675413807	49.54	55.25	19.995	868816	32.12208445	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
1781303700	22.23	0.36	1.65	21.87	22.305	21.47	3863688
1781217300	21.87	0.19	0.88	21.43	22.045	21.27	3301360
1781130900	21.68	-0.48	-2.17	21.865	22.35	21.53	2621636
1781044500	22.16	-0.36	-1.60	22.31	22.89	21.78	1706278
1780958100	22.52	-0.6	-2.60	22.92	23.15	22.4	2460461
1780698900	23.12	-0.53	-2.24	23.315	23.54	22.805	1384606
1780612500	23.65	-0.04	-0.17	24.28	24.28	23.32	3029775
1780526100	23.69	-1.1	-4.44	24.51	24.51	23.47	3933145
1780439700	24.79	-0.59	-2.32	24.84	25.19	24.41	2239982
1780353300	25.38	1.54	6.46	23.61	25.645	23.52	4051173
1780094100	23.84	0.53	2.27	23.39	24.125	22.95	7687139
1780007700	23.31	0.28	1.22	23.12	23.475	22.52	3200890
1779921300	23.03	-0.38	-1.62	23.16	23.66	22.65	2241984
1779834900	23.41	-0.06	-0.26	23.48	23.52	22.87	2743168
1779489300	23.47	0.25	1.08	23.28	24.195	23.28	2604536
1779402900	23.22	0.29	1.26	22.72	23.23	22.16	2798304
1779316500	22.93	0.11	0.48	22.5	22.96	21.77	4092414
1779230100	22.82	-0.99	-4.16	23.94	24.19	22.75	4231799
1779143700	23.81	1.13	4.98	22.68	23.87	22.68	2070905
1778884500	22.68	0.29	1.30	22.44	22.75	22.225	3191204
1778798100	22.39	-0.44	-1.93	22.91	23.17	22.215	4380944
1778711700	22.83	-1.06	-4.44	23.7	23.79	22.39	4154887
1778625300	23.89	-0.51	-2.09	24.51	24.51	23.52	3788176
1778538900	24.4	-0.32	-1.29	24.5	25.23	24.1	2922113
1778279700	24.72	1.03	4.35	23.18	24.815	23.065	5153513
1778193300	23.69	0.66	2.87	23.57	24.215	23.39	3502111
1778106900	23.03	-0.45	-1.92	23.11	23.53	22.785	1799283
1778020500	23.48	0.33	1.43	23.16	23.555	22.92	1634107
1777934100	23.15	-0.05	-0.22	23.12	23.81	23.01	2041734
1777674900	23.2	0.54	2.38	23.24	23.82	22.79	1703063
1777588500	22.66	0.3	1.34	22.44	22.73	22.05	1306673
1777502100	22.36	-0.13	-0.58	22.28	22.39	21.93	1317872
1777415700	22.49	-0.02	-0.09	22.59	22.91	22.44	1397404
1777329300	22.51	0.1	0.45	22.42	22.88	22.3	1119919
1777070100	22.41	0.12	0.54	22.29	22.45	22.005	1229887
1776983700	22.29	-1.2	-5.11	22.79	23.11	21.86	1968201
1776897300	23.49	0.18	0.77	23.62	23.73	23.195	1625618
1776810900	23.31	-0.05	-0.21	23.37	24.03	23.125	1300025
1776724500	23.36	-0.11	-0.47	22.81	23.59	22.81	1683766
1776465300	23.47	0.25	1.08	23.705	23.96	23.285	1244125
1776378900	23.22	0.1	0.43	23.49	23.63	23.07	1110961
1776292500	23.12	0.87	3.91	22.61	23.285	22.48	2857600
1776206100	22.25	0.19	0.86	22.23	22.95	22.05	1950711
1776119700	22.06	1.21	5.80	20.96	22.2	20.74	1739952
1775860500	20.85	0.29	1.41	20.66	21.26	20.49	2203210
1775774100	20.56	-1	-4.64	21.12	21.4526	19.995	3379618
1775687700	21.56	-0.65	-2.93	23.168	23.27	21.49	2034713
1775601300	22.21	-0.55	-2.42	22.5	22.67	22.02	949195
1775514900	22.76	0.24	1.07	22.58	22.81	22.4	966994
1775169300	22.52	-0.02	-0.09	22.19	22.78	21.872	1025761
1775082900	22.54	0.3	1.35	22.51	22.6	21.77	1227183
1774996500	22.24	0.61	2.82	21.87	22.51	21.66	947162
1774910100	21.63	0.09	0.42	21.71	22.08	21.45	1295023
1774650900	21.54	-0.71	-3.19	21.89	22.01	21.31	1224748
1774564500	22.25	0.17	0.77	21.88	22.635	21.83	848703
1774478100	22.08	0.1	0.45	22.42	22.6	21.99	1780571
1774391700	21.98	-1.05	-4.56	22.73	22.92	21.82	1400541
1774305300	23.03	0.46	2.04	22.88	23.19	22.52	1823194
1774046100	22.57	-0.04	-0.18	22.38	22.835	21.91	3942749
1773959700	22.61	-0.36	-1.57	22.82	23.2891	22.3812	1530181
1773873300	22.97	-0.09	-0.39	22.83	23.12	22.72	1101117
1773786900	23.06	0.72	3.22	22.31	23.25	22.26	1733607
1773700500	22.34	-0.64	-2.79	23.08	23.25	22.31	1642880
1773441300	22.98	-0.37	-1.58	23.39	23.58	22.93	2232755