Origin Bancorp Inc【OBK】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	0.78	1.64974619289	47.28	48.34	46.275	122433	47.35364628	CS
4	1.29	2.75817831944	46.77	48.65	45.0601	129482	46.8545331	CS
12	6.92	16.8206125425	41.14	48.65	39.59	174245	44.67742312	CS
26	10.67	28.5370419898	37.39	48.65	37.01	188534	42.8719115	CS
52	14.24	42.1052631579	33.82	48.65	32.125	171538	39.63467486	CS
156	17.52	57.3673870334	30.54	48.65	26.68	132465	35.70874725	CS
260	19.46	68.041958042	28.6	48.65	26.68	132028	35.65697731	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
1780699200	48.06	-0.04	-0.08	48.09	48.67	48.05	86376
1780612800	48.1	1.54	3.31	47.12	48.34	47.12	121477
1780526400	46.56	-1.09	-2.29	47.2	47.57	46.275	155325
1780440000	47.65	0.75	1.60	46.62	47.93	46.62	125123
1780353600	46.9	-0.76	-1.59	47.29	47.35	46.32	90631
1780094400	47.66	0.24	0.51	47.28	47.855	47.28	119607
1780008000	47.42	0.1	0.21	47.03	47.48	46.715	94921
1779921600	47.32	-0.84	-1.74	48.29	48.65	47.235	127454
1779835200	48.16	0.84	1.78	47.45	48.19	47.45	117054
1779489600	47.32	-0.27	-0.57	47.48	47.94	47.22	102879
1779403200	47.59	0.21	0.44	46.85	47.61	46.72	133336
1779316800	47.38	1.6	3.49	45.9	47.39	45.71	189073
1779230400	45.78	-0.49	-1.06	46.05	46.4	45.73	125170
1779144000	46.27	0.8	1.76	45.71	46.42	45.38	111146
1778884800	45.47	-0.8	-1.73	45.99	45.99	45.11	131683
1778798400	46.27	0.55	1.20	46.16	46.76	45.38	130511
1778712000	45.72	-0.71	-1.53	46.36	46.525	45.7	169528
1778625600	46.43	0.23	0.50	46.16	46.43	45.0601	140685
1778539200	46.2	-0.68	-1.45	47.01	47.28	46.07	166923
1778280000	46.88	0.24	0.51	46.77	47.2299	46.38	107624
1778193600	46.64	-0.63	-1.33	47.4	47.75	46.56	174590
1778107200	47.27	0.22	0.47	47.56	47.8	47.035	129719
1778020800	47.05	0.79	1.71	46.2	47.29	46.2	138078
1777934400	46.26	-1.07	-2.26	46.92	47.39	46.13	175793
1777675200	47.33	0.51	1.09	46.76	47.59	46.07	165724
1777588800	46.82	-0.09	-0.19	46.41	47.665	46.41	225261
1777502400	46.91	-0.44	-0.93	47.04	47.3	46.46	236901
1777416000	47.35	0.05	0.11	47.81	48.12	46.775	201859
1777329600	47.3	0.67	1.44	46.71	47.665	46.71	263777
1777070400	46.63	0.07	0.15	46.65	47.03	46.01	257227
1776984000	46.56	1.77	3.95	45.02	46.57	44.47	300325
1776897600	44.79	-0.55	-1.21	45.51	45.64	44.335	228016
1776811200	45.34	-0.49	-1.07	45.83	46.2	45.26	274365
1776724800	45.83	0.03	0.07	45.74	46.115	45.195	174901
1776465600	45.8	1.05	2.35	45.33	46.64	45.3	221418
1776379200	44.75	-0.1	-0.22	44.71	45.61	44.58	270267
1776292800	44.85	-0.07	-0.16	44.83	44.99	44.11	142336
1776206400	44.92	-0.11	-0.24	45.4	45.4	44.455	212432
1776120000	45.03	0.23	0.51	44.53	45.19	44.4	180543
1775860800	44.8	-0.57	-1.26	45.25	45.25	44.66	185066
1775774400	45.37	1.58	3.61	43.49	45.41	43.49	193364
1775688000	43.79	1.31	3.08	43.68	43.99	43.1	253287
1775601600	42.48	0.05	0.12	42.35	42.8	42.13	198120
1775515200	42.43	0.63	1.51	41.59	42.43	41.59	214189
1775169600	41.8	0.08	0.19	41.2	41.85	41.03	146752
1775083200	41.72	0.26	0.63	41.68	42.32	41.5	130180
1774996800	41.46	0.7	1.72	41.38	41.925	40.895	234943
1774910400	40.76	0.48	1.19	40.57	40.8	40.25	236975
1774651200	40.28	-0.78	-1.90	40.76	41.33	40.23	151597
1774564800	41.06	0.1	0.24	40.7	41.11	40.41	152819
1774478400	40.96	0.11	0.27	41.36	41.58	40.76	114882
1774392000	40.85	-0.16	-0.39	40.46	41.4	40.46	166106
1774305600	41.01	0.86	2.14	41.15	41.85	40.4	198169
1774046400	40.15	-0.39	-0.96	40.71	40.74	40.06	333178
1773960000	40.54	0.63	1.58	39.76	40.85	39.59	134626
1773873600	39.91	-0.81	-1.99	40.44	40.66	39.73	220051
1773787200	40.72	-0.18	-0.44	41.25	41.71	40.55	112970
1773700800	40.9	0.29	0.71	41.04	41.39	40.75	141833
1773441600	40.61	-0.2	-0.49	41.14	41.38	40.46	152999
1773355200	40.81	0.16	0.39	39.86	40.95	39.86	128917
1773268800	40.65	-0.58	-1.41	40.77	41.16	40.47	134956
1773182400	41.23	0.4	0.98	40.77	42.15	40.54	175753
1773096000	40.83	0.05	0.12	40.13	41.09	39.465	221535
1772840400	40.78	-0.63	-1.52	40.41	41.16	39.82	120493