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	-0.06	-0.442804428044	13.55	13.58	13.46	3094022	13.51234874	CS
4	0.01	0.0741839762611	13.48	13.6	13.39	2509533	13.47856333	CS
12	4.24	45.8378378378	9.25	13.6	8.505	7590471	12.85116177	CS
26	5.44	67.5776397516	8.05	13.6	5.69	6559248	10.56289451	CS
52	3.56	35.8509566969	9.93	13.6	5.69	5784201	9.59403221	CS
156	-6.73	-33.2838773492	20.22	24.08	5.69	4155119	12.58038681	CS
260	-16.28	-54.6859254283	29.77	39.475	5.69	3280563	16.663849	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
1783636800	13.49	0.02	0.15	13.5	13.51	13.49	1129546
1783550400	13.47	-0.04	-0.30	13.5	13.51	13.46	4065761
1783464000	13.51	-0.05	-0.37	13.555	13.56	13.49	2894987
1783377600	13.56	0.01	0.07	13.55	13.58	13.5	4285792
1783032000	13.55	0.02	0.15	13.57	13.59	13.525	1508090
1782945600	13.53	-0.01	-0.07	13.51	13.6	13.51	2564467
1782859200	13.54	-0.01	-0.07	13.5	13.55	13.49	1834057
1782772800	13.55	0.05	0.37	13.51	13.55	13.495	1449839
1782513600	13.5	0.03	0.22	13.46	13.555	13.46	2888706
1782427200	13.47	-0.01	-0.07	13.49	13.49	13.46	1294094
1782340800	13.48	0.03	0.22	13.46	13.48	13.4407	3133252
1782254400	13.45	0.05	0.37	13.4	13.46	13.39	1533825
1782168000	13.4	-0.03	-0.22	13.42	13.44	13.39	2217863
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	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