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	-0.7	-1.41843971631	49.35	50.1	48.3076	1462390	49.22165618	CS
4	3.15	6.92307692308	45.5	50.1	44.18	2159238	46.89533413	CS
12	2.15	4.62365591398	46.5	50.1	43.15	2353333	46.57189464	CS
26	3.99	8.934169279	44.66	50.1	42.18	2172486	46.11892951	CS
52	12.9	36.0839160839	35.75	50.1	35.7	2028503	44.1057214	CS
156	17.7	57.1890145396	30.95	50.1	27.5294	1952368	38.14357861	CS
260	11.53	31.0614224138	37.12	50.1	24.81	2140016	34.29842795	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
1783636800	48.83	-0.53	-1.07	49.46	49.55	48.79	1234266
1783550400	49.36	-0.26	-0.52	49.73	49.76	49.221	1534126
1783464000	49.62	0.6	1.22	49.3	50.1	49.13	1487512
1783377600	49.02	-0.38	-0.77	49.35	49.59	48.77	1593654
1783032000	49.4	1.23	2.55	48.34	49.41	48.16	1667710
1782945600	48.17	0.49	1.03	47.9	48.4	47.74	2190627
1782859200	47.68	-0.43	-0.89	47.65	48.41	47.5	2169379
1782772800	48.11	0.05	0.10	47.81	48.21	47.49	1795483
1782513600	48.06	0.44	0.92	47.86	48.42	47.74	2981586
1782427200	47.62	0.24	0.51	47.33	47.75	46.935	2078423
1782340800	47.38	0.97	2.09	46.6	47.71	46.5	2183630
1782254400	46.41	1.31	2.90	45.33	46.555	45.33	2006306
1782168000	45.1	0.57	1.28	44.61	45.285	44.3	1931551
1781822400	44.53	-0.11	-0.25	44.85	44.98	44.18	4144528
1781736000	44.64	-0.86	-1.89	45.34	45.49	44.48	2196216
1781649600	45.5	0.29	0.64	45.28	45.565	44.77	2724583
1781563200	45.21	-0.56	-1.22	45.37	45.83	44.765	3449946
1781304000	45.77	0.49	1.08	45.5	46.3744	45.39	1496353
1781217600	45.28	-0.58	-1.26	46.01	46.34	45.27	2483254
1781131200	45.86	0.19	0.42	46	46.46	45.54	2508469
1781044800	45.67	1.87	4.27	44	45.69	43.95	3289072
1780958400	43.8	-0.67	-1.51	44.3	44.73	43.385	4628687
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