Oceaneering International Inc【OII】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	-1.21	-3.16671028527	38.21	39.93	36.34	1004885	38.30735402	CS
4	0.29	0.789975483519	36.71	39.99	36.34	917574	38.25450263	CS
12	2.07	5.92613799027	34.93	40.12	32.75	1098037	36.8801506	CS
26	9.76	35.8296622614	27.24	40.12	23.2	1141638	33.63628239	CS
52	17.09	85.8362631843	19.91	40.12	19.69	941436	29.34720075	CS
156	19.42	110.466439135	17.58	40.12	15.46	891666	25.15507143	CS
260	19.21	107.982012366	17.79	40.12	7.25	930683	20.27306793	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
1780699200	37.15	-2.63	-6.61	39.54	39.54	36.7	635306
1780612800	39.78	1.79	4.71	37.62	39.93	37.4915	692360
1780526400	37.99	-0.68	-1.76	38.53	38.8	37.85	784819
1780440000	38.67	1.23	3.29	37.74	38.97	37.73	1087900
1780353600	37.44	-0.79	-2.07	38.33	38.43	36.34	1233947
1780094400	38.23	-0.06	-0.16	38.21	38.91	37.53	1225397
1780008000	38.29	-0.5	-1.29	38.84	39.37	37.875	1595200
1779921600	38.79	-0.26	-0.67	38.27	38.83	37.03	1042530
1779835200	39.05	0.28	0.72	38.88	39.99	38.625	761032
1779489600	38.77	0.29	0.75	38.21	39	37.43	692373
1779403200	38.48	0.08	0.21	38.72	38.94	37.435	603105
1779316800	38.4	0.39	1.03	38	38.83	38	556003
1779230400	38.01	-0.53	-1.38	38.73	38.73	37.635	498198
1779144000	38.54	0.7	1.85	37.51	39.07	37.3952	557041
1778884800	37.84	-0.88	-2.27	38.1	38.415	36.63	932635
1778798400	38.72	-0.15	-0.39	39	39.77	38.02	693088
1778712000	38.87	0.8	2.10	38.17	38.96	37.54	1065874
1778625600	38.07	0.14	0.37	38.12	38.74	37.64	1194975
1778539200	37.93	1.39	3.80	36.96	38.1	36.96	959196
1778280000	36.54	-0.04	-0.11	36.71	37.35	36.44	1258228
1778193600	36.58	-0.49	-1.32	37.07	37.08	35.42	1157132
1778107200	37.07	-0.59	-1.57	36.61	37.42	36.11	1129454
1778020800	37.66	0.31	0.83	37.45	38.12	37.105	749654
1777934400	37.35	0.28	0.76	37	37.37	36.46	925539
1777675200	37.07	-0.47	-1.25	37.5	37.83	36.05	1251436
1777588800	37.54	1.54	4.28	36.01	37.899	35.59	1267413
1777502400	36	-1.56	-4.15	37.75	37.8	35.44	1343349
1777416000	37.56	-0.43	-1.13	38.38	38.92	37.05	868697
1777329600	37.99	0.64	1.71	37.58	38.34	37.1	1046075
1777070400	37.35	-0.66	-1.74	37.67	38.3794	37.035	1513667
1776984000	38.01	-0.46	-1.20	36.25	40.12	34.945	2186587
1776897600	38.47	0.65	1.72	38.41	39.49	37.43	1559214
1776811200	37.82	0.72	1.94	37.34	38.12	37.165	1183375
1776724800	37.1	-0.35	-0.93	37.5	38.03	36.6	1217394
1776465600	37.45	0.72	1.96	35.79	39.06	35.5	2600044
1776379200	36.73	0.96	2.68	35.62	36.83	35.61	1169949
1776292800	35.77	-0.16	-0.45	35.81	36.085	34.72	1034775
1776206400	35.93	-1.5	-4.01	37.29	37.3	35.86	829779
1776120000	37.43	1.23	3.40	36.45	37.5	36.06	826057
1775860800	36.2	-0.25	-0.69	36.13	36.705	35.7	551504
1775774400	36.45	0.13	0.36	36.52	37.54	36.36	1045214
1775688000	36.32	-1.17	-3.12	35.75	36.525	34.86	1743423
1775601600	37.49	0.9	2.46	36.5	37.77	36.2	928081
1775515200	36.59	1.03	2.90	35.57	36.88	35.42	845923
1775169600	35.56	1.19	3.46	33.99	35.96	33.64	807997
1775083200	34.37	-1.1	-3.10	34.9	35.66	34.14	973700
1774996800	35.47	1.01	2.93	34.98	36.0887	34.86	1073085
1774910400	34.46	-1.87	-5.15	36.87	37.01	34.27	949426
1774651200	36.33	-0.19	-0.52	36.32	36.73	36.1332	878480
1774564800	36.52	0.39	1.08	35.93	36.94	35.8	755638
1774478400	36.13	-1.07	-2.88	36.7	37.15	36.07	816986
1774392000	37.2	0.91	2.51	35.92	37.49	35.92	1093751
1774305600	36.29	1.33	3.80	34.71	36.5001	34.66	1225325
1774046400	34.96	-0.11	-0.31	35.05	35.5299	34.15	2211210
1773960000	35.07	1.2	3.54	33.25	35.26	33.189999	1212255
1773873600	33.87	-0.68	-1.97	34.42	34.895	33.84	1107014
1773787200	34.55	0.86	2.55	34.08	34.9825	34.08	1048571
1773700800	33.69	0.41	1.23	33.409999	34.13	32.75	1566397
1773441600	33.28	-2.16	-6.09	34.93	35.11	32.8401	1554189
1773355200	35.44	0.1	0.28	35.51	35.99	34.65	2137414
1773268800	35.34	-0.8	-2.21	35.91	36.72	35.07	1563337
1773182400	36.14	1.15	3.29	34.51	36.66	34.305	1865189
1773096000	34.99	0.78	2.28	33.54	35.24	32.7601	1431831