ONE Gas Inc【OGS】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	-3.28	-4.15558089446	78.93	79.33	75.64	615924	77.35663094	CS
4	-2.38	-3.05010893246	78.03	80.2	75.35	821708	77.45841862	CS
12	-14.36	-15.953782913	90.01	90.2	75.35	638014	81.11779077	CS
26	-0.65	-0.851900393185	76.3	90.78	75.35	555288	82.31265805	CS
52	2.88	3.95767486602	72.77	90.78	71.715	495033	80.25986263	CS
156	-0.7	-0.916830386379	76.35	90.78	55.5	474542	73.06804892	CS
260	1.31	1.76217379607	74.34	92.75	55.5	423690	74.82374724	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
1783377600	75.65	-1.67	-2.16	76.88	76.965	75.59	478183
1783032000	77.32	1.02	1.34	77.38	77.5	76.2	560807
1782945600	76.3	-0.77	-1.00	76.84	77.61	76.24	611922
1782859200	77.07	-1.61	-2.05	78.44	78.605	77	646773
1782772800	78.68	-0.96	-1.21	78.93	79.33	78.13	644192
1782513600	79.64	1.01	1.28	78.94	80.2	78.94	2413251
1782427200	78.63	0.56	0.72	78.2	79.25	77.45	525601
1782340800	78.07	0.08	0.10	78.28	78.33	77.61	701427
1782254400	77.99	1.56	2.04	75.88	78.43	75.78	737166
1782168000	76.43	-0.33	-0.43	76.2	77.26	75.62	587544
1781822400	76.76	0.71	0.93	75.77	77.09	75.68	1872390
1781736000	76.05	-0.92	-1.20	76.49	77.055	75.35	607225
1781649600	76.97	-0.41	-0.53	77.56	78.285	76.38	592954
1781563200	77.38	-0.4	-0.51	77.77	78.28	76.77	542709
1781304000	77.78	1.69	2.22	76.87	78.19	76.62	721533
1781217600	76.09	-0.85	-1.10	77.43	77.89	75.96	744125
1781131200	76.94	0.94	1.24	77.02	77.9	76.3	675581
1781044800	76	-0.18	-0.24	76.24	77.33	75.58	900979
1780958400	76.18	-2.22	-2.83	78.03	78.43	76.1	704564
1780699200	78.4	1.1	1.42	77.86	79.37	77.245	491830
1780612800	77.3	0.5	0.65	77.255	77.705	76.55	546509
1780526400	76.8	-0.67	-0.86	77.68	78.55	76.73	631919
1780440000	77.47	1.45	1.91	76.21	77.635	76.08	1023729
1780353600	76.02	-1.72	-2.21	77.06	77.875	76.02	701467
1780094400	77.74	-1.36	-1.72	78.96	79.13	77.74	781982
1780008000	79.1	-2.25	-2.77	81.22	81.34	79.03	916461
1779921600	81.35	-0.39	-0.48	81.57	82.31	80.34	861710
1779835200	81.74	-0.76	-0.92	82.37	82.91	81.7	660170
1779489600	82.5	0.15	0.18	82.27	82.8	81.73	585835
1779403200	82.35	-0.45	-0.54	82.59	82.94	82.05	626519
1779316800	82.8	-0.3	-0.36	83.56	83.565	82.38	756804
1779230400	83.1	-0.14	-0.17	82.64	84.125	82.64	502910
1779144000	83.24	0.87	1.06	82.33	83.58	82.075	538048
1778884800	82.37	-1.92	-2.28	84.58	84.58	81.98	851223
1778798400	84.29	0.34	0.41	84.41	84.82	83.455	448010
1778712000	83.95	-0.83	-0.98	84.43	86.86	83.04	630800
1778625600	84.78	-0.18	-0.21	84.78	85.585	84.2	544641
1778539200	84.96	0.05	0.06	85.44	85.815	84.5	518554
1778280000	84.91	-0.43	-0.50	85.63	86.255	84.635	583228
1778193600	85.34	-0.66	-0.77	85.8	86.45	85.06	688764
1778107200	86	-0.69	-0.80	86.47	87.945	85.14	682294
1778020800	86.69	-2.13	-2.40	89.11	89.75	85.01	776840
1777934400	88.82	-0.09	-0.10	88.25	89.38	87.95	397073
1777675200	88.91	-0.31	-0.35	89.35	90.2	88.78	436677
1777588800	89.22	1.61	1.84	87.65	89.8	87.61	558118
1777502400	87.61	-0.47	-0.53	88.84	88.84	87.285	428179
1777416000	88.08	0.38	0.43	88.85	88.85	87.58	370156
1777329600	87.7	-0.39	-0.44	88.33	89.105	87.51	346225
1777070400	88.09	-0.67	-0.75	88.5	89.29	87.83	357577
1776984000	88.76	2.33	2.70	87.89	89.3	87.1	318508
1776897600	86.43	-0.61	-0.70	88.3	88.3	86.07	345037
1776811200	87.04	-1.64	-1.85	88.86	89.105	86.7931	377237
1776724800	88.68	-0.28	-0.31	89.34	90.11	88.64	337657
1776465600	88.96	-0.72	-0.80	89.23	89.89	87.76	437635
1776379200	89.68	1.07	1.21	88.31	89.76	88.11	407628
1776292800	88.61	-0.32	-0.36	89.37	89.37	87.73	378509
1776206400	88.93	0.49	0.55	87.95	89.115	87.53	338821
1776120000	88.44	-1.56	-1.73	90.01	90.07	87.91	390746
1775860800	90	-0.64	-0.71	90.61	90.61	89.96	295164
1775774400	90.64	0.81	0.90	88.33	90.78	88.33	317709
1775688000	89.83	0.39	0.44	88.57	89.89	88.24	499956
1775601600	89.44	0.89	1.01	88.68	90	88.54	357158