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	0.02	0.149253731343	13.4	13.49	13.4	2696774	13.43521749	CS
4	-0.01	-0.0744601638124	13.43	13.49	13.34	2749953	13.39495871	CS
12	7.37	121.818181818	6.05	13.49	5.69	8920802	11.67432778	CS
26	6.41	91.4407988588	7.01	13.49	5.69	6817298	10.16598313	CS
52	3.58	36.3821138211	9.84	13.49	5.69	5845145	9.50932235	CS
156	-7.2	-34.9175557711	20.62	24.08	5.69	4144141	12.62992599	CS
260	-18.08	-57.3968253968	31.5	39.475	5.69	3297147	16.886501	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
1781822400	13.43	0.01	0.07	13.44	13.44	13.4	5074708
1781736000	13.42	0	0.00	13.42	13.47	13.42	2727982
1781649600	13.42	-0.02	-0.15	13.44	13.45	13.42	2589987
1781563200	13.44	0	0.00	13.43	13.46	13.42	2163464
1781304000	13.44	-0.01	-0.07	13.48	13.49	13.43	1815168
1781217600	13.45	0.07	0.52	13.4	13.49	13.4	4187269
1781131200	13.38	-0.02	-0.15	13.39	13.42	13.37	1671250
1781044800	13.4	0.01	0.07	13.4	13.445	13.38	1781421
1780958400	13.39	0.03	0.22	13.4	13.405	13.37	2759426
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	2121288
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	6.175	5.76	5920177
1774046400	6.03	-0.24	-3.83	6.3	6.3	6.0199999	6332086