Omega Healthcare Investors Inc【OHI】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	-2.61	-5.60928433269	46.53	46.84	43.15	2641475	44.48556623	CS
4	-3.58	-7.53684210526	47.5	49.325	43.15	2377570	46.83190221	CS
12	-4.39	-9.08714551853	48.31	49.325	43.15	2180205	46.26350848	CS
26	-1.58	-3.47252747253	45.5	49.325	42.18	2064222	45.78790822	CS
52	6.59	17.6533619073	37.33	49.325	35.7	2051296	43.07933366	CS
156	13.19	42.9222258379	30.73	49.325	27.5294	1944334	37.63809376	CS
260	6.14	16.2519851773	37.78	49.325	24.81	2134005	34.10740646	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	44.47	0.8	1.83	43.65	45.155	43.58	3644042
1780612800	43.67	-0.38	-0.86	44.63	44.915	43.15	2355685
1780526400	44.05	-0.76	-1.70	44.48	45.1271	44.035	2127866
1780440000	44.81	-0.57	-1.26	45.27	45.67	44.71	2875016
1780353600	45.38	-1.38	-2.95	46.53	46.84	45.37	2204764
1780094400	46.76	-0.28	-0.60	47.1	47.1	46.395	3051247
1780008000	47.04	-0.69	-1.45	47.81	47.86	46.78	1881418
1779921600	47.73	-0.61	-1.26	48.2	48.29	47.57	2623631
1779835200	48.34	0.44	0.92	47.86	48.59	47.8	2100960
1779489600	47.9	-0.36	-0.75	47.91	48.17	47.355	2014083
1779403200	48.26	-0.73	-1.49	48.93	48.965	48.165	1569957
1779316800	48.99	0.25	0.51	48.74	49.325	48.57	1955012
1779230400	48.74	0.42	0.87	48.36	48.93	48.105	2055780
1779144000	48.32	0.99	2.09	47.45	48.38	47.45	1944398
1778884800	47.33	-0.6	-1.25	48.07	48.14	47.24	3393021
1778798400	47.93	-0.07	-0.15	48.2	48.29	47.63	2656527
1778712000	48	0.35	0.73	47.67	48.03	47	2870724
1778625600	47.65	0.64	1.36	47.16	47.74	46.82	1896133
1778539200	47.01	-0.18	-0.38	47.5	47.81	46.94	1947341
1778280000	47.19	1.06	2.30	46.4	47.28	46.37	1819822
1778193600	46.13	0.06	0.13	46.03	46.335	45.34	1971682
1778107200	46.07	-0.05	-0.11	46.04	46.39	45.5001	3144097
1778020800	46.12	-0.09	-0.19	46.24	46.4	45.65	1543659
1777934400	46.21	-0.77	-1.64	46.25	46.545	45.625	1949300
1777675200	46.98	0.01	0.02	47	47.335	46.74	1897913
1777588800	46.97	0.24	0.51	46.84	47.3	46.605	2458164
1777502400	46.73	-0.69	-1.46	47.4	48.34	46.05	3234579
1777416000	47.42	0.75	1.61	46.99	47.525	46.98	3326239
1777329600	46.67	0.26	0.56	46.45	47.1999	46.43	2176091
1777070400	46.41	0.06	0.13	46.29	46.61	46.05	2176219
1776984000	46.35	1.34	2.98	45.25	46.53	45.25	2519901
1776897600	45.01	-0.94	-2.05	46	46.055	44.665	2724141
1776811200	45.95	-0.56	-1.20	46.47	46.47	45.47	2238224
1776724800	46.51	-0.31	-0.66	46.725	47.045	46.46	1723786
1776465600	46.82	0.24	0.52	46.5	46.92	46.43	2286715
1776379200	46.58	-0.05	-0.11	46.62	46.96	46.27	2486045
1776292800	46.63	1.1	2.42	45.44	46.73	45.27	2444183
1776206400	45.53	0.11	0.24	44.52	45.72	44.3	3551821
1776120000	45.42	-0.37	-0.81	45.82	46.0599	44.95	1913033
1775860800	45.79	0.07	0.15	45.67	45.94	45.585	1132512
1775774400	45.72	0.31	0.68	45.37	46.36	45.05	1530722
1775688000	45.41	-0.03	-0.07	45.45	45.86	45.2	2576573
1775601600	45.44	0.54	1.20	45.1	45.7385	44.975	1062220
1775515200	44.9	-0.1	-0.22	44.94	45.215	44.72	1055162
1775169600	45	0.67	1.51	44.55	45.22	44.3	1216066
1775083200	44.33	0.51	1.16	43.94	44.55	43.49	2256216
1774996800	43.82	-0.28	-0.63	44.27	44.62	43.77	2497063
1774910400	44.1	-0.44	-0.99	45.01	45.01	43.92	1696618
1774651200	44.54	-0.01	-0.02	44.7	45.025	44.49	1152009
1774564800	44.55	-0.18	-0.40	44.63	44.99	44.39	1268563
1774478400	44.73	0	0.00	44.91	45.11	44.64	1608593
1774392000	44.73	-0.11	-0.25	44.78	45.415	44.61	1745194
1774305600	44.84	0.05	0.11	45.24	45.775	44.81	1874073
1774046400	44.79	-2.02	-4.32	46.9	46.9	44.571	3677340
1773960000	46.81	-0.44	-0.93	47.27	47.62	46.5301	1696006
1773873600	47.25	-0.05	-0.11	47.25	47.75	47.13	1266178
1773787200	47.3	-0.53	-1.11	47.84	48	47.19	2253510
1773700800	47.83	-0.22	-0.46	48.31	48.745	47.78	2130673
1773441600	48.05	-0.35	-0.72	48.8	49.12	47.985	1569286
1773355200	48.4	0.51	1.06	47.77	48.745	47.5301	2034131
1773268800	47.89	-0.42	-0.87	48.13	48.29	47.5901	1537195
1773182400	48.31	0.56	1.17	47.7	48.45	47.35	2177944
1773096000	47.75	0.06	0.13	47.69	48.27	47.3086	2012610