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	1.56	3.4751615059	44.89	49.39	40.44	4531142	45.81370547	CS
4	20.85	81.4453125	25.6	49.39	23.6	5959581	36.68474548	CS
12	23.5	102.396514161	22.95	49.39	16.4	3445297	31.31820368	CS
26	20.36	78.0375622844	26.09	49.39	16.4	2581642	28.08758861	CS
52	32.45	231.785714286	14	49.39	13.45	2834291	27.28732585	CS
156	34.34	283.567299752	12.11	49.39	6.34	2419451	24.06783789	CS
260	34.34	283.567299752	12.11	49.39	6.34	2419451	24.06783789	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
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	1715859
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	2588969
1774564500	19.31	-0.91	-4.50	19.95	19.95	19.12	1693190
1774478100	20.22	-0.35	-1.70	21.125	21.36	20.12	1445640
1774391700	20.57	-0.61	-2.88	20.73	21.34	20.15	1402295
1774305300	21.18	1.13	5.64	20.35	21.45	20.27	1627281
1774046100	20.05	-1.01	-4.80	21.24	21.24	19.75	1202793
1773959700	21.06	0.32	1.54	20	21.41	19.58	1279662
1773873300	20.74	-0.65	-3.04	21.36	21.48	20.27	2017795
1773786900	21.39	0.09	0.42	21.4	22.3999	21.17	1574765
1773700500	21.3	-0.17	-0.79	22.07	22.3	20.98	1391054
1773441300	21.47	-1.09	-4.83	22.95	23.3	21.425	2492382
1773354900	22.56	-2.19	-8.85	24.19	24.24	22.49	2231885
1773268500	24.75	2.38	10.64	22.49	25.07	22.32	3821700
1773182100	22.37	1.82	8.86	20.94	23.2	20.94	2800183
1773095700	20.55	0.28	1.38	19.8	20.79	19.4421	1721371
1772840100	20.27	-0.91	-4.30	20.165	21.66	20.102	2065463
1772753700	21.18	-1.2	-5.36	22.05	22.43	20.13	3111589