Oatly Group AB【OTLY】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	-0.0401	-0.475682087782	8.43	8.595	8.08	90636	8.25884397	DR
4	-1.4501	-14.7367886179	9.84	10.33	8.08	134519	8.67059665	DR
12	-1.4201	-14.4760448522	9.81	13.98	8.08	89013	10.08755238	DR
26	-2.7201	-24.4833483348	11.11	13.98	8.08	78807	10.61849544	DR
52	-3.9301	-31.9001623377	12.32	18.84	8.08	98216	13.48722077	DR
156	6.4099	323.732323232	1.98	18.84	0.3	1648523	1.34014759	DR
260	-19.6101	-70.0360714286	28	29	0.3	2522876	4.16179939	DR

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
1781562900	8.3	0.12	1.47	8.34	8.5399999	8.2	72930
1781303700	8.18	-0.03	-0.37	8.18	8.395	8.1	66771
1781217300	8.21	-0.04	-0.48	8.23	8.3992	8.08	121307
1781130900	8.25	-0.09	-1.08	8.35	8.43	8.17	82310
1781044500	8.34	0.11	1.34	8.43	8.595	8.205	109863
1780958100	8.23	0.04	0.49	8.43	8.4719	8.16	108608
1780698900	8.19	-0.39	-4.55	8.51	8.6199999	8.1	196804
1780612500	8.58	-0.03	-0.35	8.71	8.9	8.3186	141145
1780526100	8.61	0.19	2.26	8.61	8.85	8.46	187192
1780439700	8.42	-1.59	-15.84	8.92	9.32	8.09	1021174
1780353300	10.005	-0.05	-0.45	10.1	10.18	9.89	45827
1780094100	10.05	0.05	0.50	10	10.13	9.52	95641
1780007700	10	-0.05	-0.50	10.02	10.1699	9.98	40030
1779921300	10.05	0.08	0.80	9.97	10.33	9.92	37893
1779834900	9.97	-0.15	-1.48	10.16	10.24	9.9	48539
1779489300	10.12	-0.03	-0.30	10.17	10.22	10	52631
1779402900	10.15	0.15	1.50	10	10.22	9.9	47876
1779316500	10	0.15	1.52	10	10.1	9.8699999	45150
1779230100	9.85	-0.06	-0.61	9.84	9.98	9.74	34167
1779143700	9.91	-0.2	-1.98	10.12	10.2399	9.77	36694
1778884500	10.11	0.07	0.70	9.91	10.18	9.82	61135
1778798100	10.04	-0.01	-0.10	10.08	10.3	9.8918	54088
1778711700	10.05	-0.02	-0.20	10	10.06	9.81	73775
1778625300	10.07	-0.06	-0.59	10.12	10.375	9.96	57775
1778538900	10.13	-0.28	-2.69	10.39	10.5711	10.11	61449
1778279700	10.41	-0.36	-3.34	10.74	10.83	10.41	60418
1778193300	10.77	-0.04	-0.37	10.8	10.9	10.59	62968
1778106900	10.81	-0.21	-1.91	11.1	11.195	10.81	45083
1778020500	11.02	0.05	0.46	11	11.225	10.97	35047
1777934100	10.97	-0.07	-0.63	11.04	11.43	10.89	49962
1777674900	11.04	0.17	1.56	11.26	11.285	10.81	68063
1777588500	10.87	-1.15	-9.57	11.9	12.03	10.79	117426
1777502100	12.02	0.43	3.71	11.64	12.135	11.32	83074
1777415700	11.59	-0.51	-4.21	11.9	12.13	11.57	64068
1777329300	12.1	-0.5	-3.97	12.54	12.6905	12.005	40921
1777070100	12.6	-0.1	-0.79	12.78	12.86	12.5	35806
1776983700	12.7	-0.17	-1.32	12.88	13.1	12.565	35980
1776897300	12.87	-0.47	-3.52	13.47	13.5	12.82	40389
1776810900	13.34	-0.29	-2.13	13.5	13.5	13.11	61262
1776724500	13.63	0.11	0.81	13.47	13.68	13.1	74288
1776465300	13.52	0.67	5.21	13.98	13.98	12.95	230449
1776378900	12.85	-0.07	-0.54	12.8	12.85	12.54	39863
1776292500	12.92	0.23	1.81	12.61	13.05	12.4905	59338
1776206100	12.69	0.14	1.12	12.8	13	12.57	60174
1776119700	12.55	0.24	1.95	12.05	12.66	11.7733	69048
1775860500	12.31	0.99	8.75	11.38	12.96	11.38	280033
1775774100	11.32	0.14	1.25	11.15	11.39	10.98	35451
1775687700	11.18	0.87	8.44	10.9	11.26	10.84	173422
1775601300	10.31	-0.3	-2.83	10.54	10.54	10.125	26089
1775514900	10.61	0.34	3.31	10.3	10.72	10.295	41888
1775169300	10.27	0.07	0.69	9.92	10.41	9.92	28607
1775082900	10.2	0.06	0.59	10.13	10.5	9.8699999	48200
1774996500	10.14	0.52	5.41	9.73	10.21	9.6001	56684
1774910100	9.6199999	-0.05	-0.52	9.7	9.9	9.5	50050
1774650900	9.67	0.05	0.52	9.74	9.9	9.4	53576
1774564500	9.6199999	-0.35	-3.51	9.8699999	10.0651	9.6	42217
1774478100	9.97	0.25	2.57	9.83	10.1	9.82	43129
1774391700	9.72	-0.16	-1.62	9.81	10.1	9.6	49006
1774305300	9.88	0.2	2.07	10	10.285	9.8	102320
1774046100	9.68	-0.4	-3.97	9.91	10.05	9.6199999	70386
1773959700	10.08	-0.07	-0.69	10.03	10.29	9.88	58624
1773873300	10.15	-0.36	-3.43	10.47	10.51	10.09	34109
1773786900	10.51	-0.13	-1.22	10.67	11	10.4872	29716
1773700500	10.64	0.31	3.00	10.49	10.7399	10.31	34936