Organon and Co【OGN】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	0.01	0.0749063670412	13.35	13.4	13.34	3080413	13.36640641	CS
4	0	0	13.36	13.48	13.28	3640193	13.37203411	CS
12	7.02	110.72555205	6.34	13.48	5.69	9147806	11.239498	CS
26	6.22	87.1148459384	7.14	13.48	5.69	6995141	9.92934063	CS
52	3.82	40.0419287212	9.54	13.48	5.69	5903944	9.46114681	CS
156	-6.53	-32.8305681247	19.89	24.08	5.69	4121592	12.6643996	CS
260	-20.67	-60.7405230679	34.03	39.475	5.69	3339495	17.16278895	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
1780699200	13.36	-0.04	-0.30	13.38	13.4	13.36	2188322
1780612800	13.4	0	0.00	13.4	13.4	13.385	1326331
1780526400	13.4	0.02	0.15	13.36	13.4	13.36	2564782
1780440000	13.38	0.02	0.15	13.36	13.4	13.36	2567672
1780353600	13.36	0.02	0.15	13.37	13.4	13.35	3526982
1780094400	13.34	-0.01	-0.07	13.35	13.39	13.34	5416300
1780008000	13.35	-0.03	-0.22	13.38	13.39	13.35	3293179
1779921600	13.38	-0.03	-0.22	13.41	13.43	13.37	3388699
1779835200	13.41	-0.02	-0.15	13.44	13.44	13.39	2670580
1779489600	13.43	0.01	0.07	13.43	13.46	13.42	2118718
1779403200	13.42	-0.04	-0.30	13.43	13.47	13.42	3489011
1779316800	13.46	0.04	0.30	13.43	13.48	13.41	2471406
1779230400	13.42	0	0.00	13.44	13.45	13.41	2502936
1779144000	13.42	0.02	0.15	13.42	13.47	13.4	4234385
1778884800	13.4	0.04	0.30	13.37	13.41	13.34	3279903
1778798400	13.36	0.02	0.15	13.33	13.37	13.325	3937404
1778712000	13.34	0.03	0.23	13.33	13.35	13.3	5805705
1778625600	13.31	-0.02	-0.15	13.34	13.34	13.28	4864551
1778539200	13.33	-0.02	-0.15	13.35	13.38	13.31	4927718
1778280000	13.35	0.03	0.23	13.36	13.365	13.28	6777404
1778193600	13.32	-0.09	-0.67	13.37	13.43	13.31	8092490
1778107200	13.41	0.06	0.45	13.34	13.44	13.33	8263267
1778020800	13.35	0.09	0.68	13.29	13.35	13.265	7239436
1777934400	13.26	-0.03	-0.23	13.29	13.3	13.26	6412568
1777675200	13.29	0.04	0.30	13.31	13.32	13.25	9978432
1777588800	13.25	-0.09	-0.67	13.32	13.39	13.25	14909163
1777502400	13.34	0.02	0.15	13.34	13.36	13.3	17213023
1777416000	13.32	0.16	1.22	13.19	13.3757	13.18	36739407
1777329600	13.16	1.9	16.87	13.215	13.24	13.15	134315356
1777070400	11.26	2.66	30.93	10.74	11.58	9.955	31861021
1776984000	8.6	-0.54	-5.91	9.09	9.1	8.505	4265525
1776897600	9.14	0.3	3.39	8.97	9.39	8.9	6604037
1776811200	8.84	-0.42	-4.54	9.26	9.46	8.785	5597587
1776724800	9.26	-0.5	-5.12	9.68	9.83	9.21	7238066
1776465600	9.76	0.43	4.61	9.25	9.78	9.2061	7001950
1776379200	9.33	0.12	1.30	9.67	9.77	9.15	10265045
1776292800	9.21	0.51	5.86	8.72	9.35	8.335	9630266
1776206400	8.7	0.16	1.87	8.56	8.805	8.13	6953665
1776120000	8.5399999	-0.29	-3.28	8.57	8.95	8.115	14077039
1775860800	8.83	1.92	27.79	8.02	8.93	7.94	39443082
1775774400	6.91	1.05	17.92	5.89	6.96	5.82	10015284
1775688000	5.86	-0.26	-4.25	6.2699999	6.29	5.84	5164277
1775601600	6.12	0.07	1.16	6.07	6.19	5.94	3013599
1775515200	6.05	-0.31	-4.87	6.35	6.4	6.005	2959932
1775169600	6.36	0.22	3.58	6.04	6.37	5.95	2968638
1775083200	6.14	0.15	2.50	5.97	6.165	5.9	4458334
1774996800	5.99	0.29	5.09	5.75	6.015	5.735	2956036
1774910400	5.7	-0.14	-2.40	5.92	5.93	5.69	3270228
1774651200	5.84	-0.21	-3.47	6.1	6.15	5.83	2929392
1774564800	6.05	-0.05	-0.82	6.05	6.285	6.01	2519834
1774478400	6.1	-0.01	-0.16	6.22	6.23	6.025	3743251
1774392000	6.11	0.02	0.33	6	6.23	5.9401	3942688
1774305600	6.09	0.06	1.00	6.15	6.15	5.76	5902381
1774046400	6.03	-0.24	-3.83	6.3	6.3	6.0199999	6332086
1773960000	6.2699999	0.04	0.64	6.23	6.3099999	6.1802	2668958
1773873600	6.23	-0.16	-2.50	6.26	6.285	6.155	3315462
1773787200	6.39	0.05	0.79	6.4	6.53	6.32	2772476
1773700800	6.34	-0.01	-0.16	6.41	6.42	6.235	3536223
1773441600	6.35	0.02	0.32	6.34	6.4782	6.32	2839558
1773355200	6.33	-0.07	-1.09	6.37	6.48	6.2745	4056050
1773268800	6.4	-0.08	-1.23	6.45	6.515	6.375	2456127
1773182400	6.48	-0.05	-0.77	6.5599999	6.62	6.34	3801443
1773096000	6.53	-0.03	-0.46	6.5199999	6.57	6.34	3730931
1772840400	6.5599999	-0.15	-2.24	6.66	6.67	6.53	2545971