Ouster Inc【OUST】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	-5.335	-11.3486492236	47.01	51.5	39	4863660	44.09185409	CS
4	-3.215	-7.16195143685	44.89	51.5	35.3	4632405	43.24753483	CS
12	21.935	111.119554205	19.74	51.5	18.4601	4204157	35.56743648	CS
26	19.355	86.7159498208	22.32	51.5	16.4	2966345	30.82707232	CS
52	17.775	74.3723849372	23.9	51.5	16.4	2832385	29.39584173	CS
156	29.565	244.137076796	12.11	51.5	6.34	2507992	25.48681358	CS
260	29.565	244.137076796	12.11	51.5	6.34	2507992	25.48681358	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
1782513300	42.02	0.2	0.48	40	42.35	39.32	5293669
1782426900	41.82	1.11	2.73	43.22	43.59	39.14	3873762
1782340500	40.71	-4.45	-9.85	45.02	45.0999	39	5236785
1782254100	45.16	-2.52	-5.29	43.14	50.5	42.29	4208512
1782167700	47.68	1.11	2.38	47.01	51.5	45.3	6135581
1781822100	46.57	5.85	14.37	42.34	46.83	39.3	8401225
1781735700	40.72	-2.01	-4.70	44.44	44.8	40.3	4186777
1781649300	42.73	-2.45	-5.42	45	47.4599	42.62	2633311
1781562900	45.18	5.38	13.52	44.1	48.38	44	4627734
1781303700	39.8	0.19	0.48	38.91	41.4985	36.49	4648847
1781217300	39.61	1.22	3.18	38.59	39.685	36.4	3483752
1781130900	38.39	-0.13	-0.34	37.75	41.105	37.21	3604166
1781044500	38.52	-2.36	-5.77	42.05	43.21	35.3	5383471
1780958100	40.88	1.2	3.02	41.05	43.0667	38.5308	3384971
1780698900	39.68	-7.41	-15.74	44.74	45	38.4001	5551096
1780612500	47.09	3.13	7.12	41.49	48.8299	40.44	5247908
1780526100	43.96	-2.07	-4.50	45.96	46.07	42.51	3141733
1780439700	46.03	1.1	2.45	45.41	49.39	43.77	3870381
1780353300	44.93	-1.12	-2.43	44.99	46.3	43.76	3721085
1780094100	46.05	3.72	8.79	44.89	47.32	42.26	6674604
1780007700	42.33	-1.9	-4.30	43.6	43.6	40.6	4863464
1779921300	44.23	1.53	3.58	43.58	45.95	41.21	5679950
1779834900	42.7	5.67	15.31	40.16	45.4228	38.4	8597018
1779489300	37.03	1.94	5.53	35.26	37.99	35.26	5472077
1779402900	35.09	4.22	13.67	31.59	35.35	30.78	4875442
1779316500	30.87	1.15	3.87	30.52	31.63	29.32	4417500
1779230100	29.72	-1.02	-3.32	30	30.63	27.55	5202994
1779143700	30.74	-4.11	-11.78	34.19	34.19	28.76	9166936
1778884500	34.845	-0.02	-0.04	33.38	36.0496	31.06	6905565
1778798100	34.86	0.69	2.02	33	35.5	32.7725	6532984
1778711700	34.17	7.07	26.09	28.765	34.9	27.8	14665814
1778625300	27.1	0.3	1.12	26.5	28.5511	24.76	4756782
1778538900	26.8	1.6	6.35	24.51	28.89	23.6	5605694
1778279700	25.2	0.69	2.82	25.6	25.6859	24.3	3834102
1778193300	24.51	-4.89	-16.62	28.34	28.34	24.24	5285184
1778106900	29.395	0.79	2.78	26.5	29.67	25.3299	6042367
1778020500	28.6	0.45	1.60	29.785	30.49	28.53	5987878
1777934100	28.15	1.7	6.43	29.92	30.4	26.65	5891052
1777674900	26.45	-0.51	-1.89	26.98	27.075	25.9	1164179
1777588500	26.96	1.42	5.56	25.69	27.43	25.3868	1571587
1777502100	25.54	-0.59	-2.26	26.18	26.25	25.01	1602818
1777415700	26.13	-0.79	-2.93	25.92	26.57	24.88	2186049
1777329300	26.92	-1.3	-4.61	28.95	29	26.66	2145037
1777070100	28.22	1.81	6.85	27.47	29.45	27.15	2943000
1776983700	26.41	-1.35	-4.86	27.6	27.7	25.57	2580511
1776897300	27.76	0.15	0.54	28.68	30	27.06	2502355
1776810900	27.61	0.47	1.73	27.73	29.88	27.3	3963624
1776724500	27.14	2.88	11.87	24.87	27.27	24.59	3435414
1776465300	24.26	0.09	0.37	24.73	25.4899	23.95	1644019
1776378900	24.17	-0.27	-1.10	24.7	24.92	23.45	1532241
1776292500	24.44	1.02	4.36	23.715	24.555	23.45	1726954
1776206100	23.42	1.54	7.04	22.75	23.48	22.22	1601781
1776119700	21.88	1.19	5.75	20.25	21.93	20.06	1553803
1775860500	20.69	0.66	3.30	20.34	21.14	20.3	1235045
1775774100	20.03	-0.23	-1.14	20.09	20.74	19.75	1213369
1775687700	20.26	0.93	4.81	21.2504	21.39	19.82	1374467
1775601300	19.33	0.02	0.10	18.92	19.36	18.4601	930973
1775514900	19.31	-0.18	-0.92	19.74	20.52	19.085	931235
1775169300	19.49	0.87	4.67	17.614	19.74	17.5546	1349376
1775082900	18.62	0.25	1.36	18.785	19.425	18.6015	1490503
1774996500	18.37	1.74	10.46	17.06	18.3999	16.962	1369767
1774910100	16.629999	-1.03	-5.83	17.77	18.1499	16.399999	2635854
1774650900	17.66	-1.65	-8.54	19.13	19.13	17.5	2600637