Onity Group Inc【ONIT】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	0.23	0.646248946333	35.59	36.5	34.81	35694	35.95436345	CS
4	5.32	17.4426229508	30.5	36.5	29.1722	46198	33.62755503	CS
12	4.82	15.5483870968	31	36.5	29.1722	40479	32.25987095	CS
26	10.7	42.5955414013	25.12	36.91	24.1	32715	31.17691508	CS
52	11.66	48.261589404	24.16	36.91	22.22	29375	30.30327642	CS
156	11.66	48.261589404	24.16	36.91	22.22	29375	30.30327642	CS
260	11.66	48.261589404	24.16	36.91	22.22	29375	30.30327642	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
1738626000	35.82	-0.3	-0.83	36.1	36.38	35.36	43204
1738366800	36.12	0.19	0.53	35.71	36.2105	35.126	40974
1738280400	35.93	-0.06	-0.17	36.5	36.5	35.45	26870
1738194000	35.99	0.08	0.22	36	36.25	35.44	33299
1738107600	35.91	0.31	0.87	35.59	35.95	34.81	34122
1738021200	35.6	0.23	0.65	35.34	36.16	35.14	42760
1737762000	35.37	0.63	1.81	35.13	35.48	34.8701	19784
1737675600	34.74	0	0.00	34.74	34.74	34.74	0
1737589200	34.74	-0.75	-2.11	35.49	36.02	34.65	70577
1737502800	35.49	1.54	4.54	34	35.6	34	90178
1737157200	33.95	1.17	3.57	33.11	34.0095	32.42	63890
1737070800	32.78	0.61	1.90	32.24	33.06	31.77	47648
1736984400	32.17	1.6	5.23	31.34	32.299999	31.08	75200
1736898000	30.57	0.8	2.69	29.98	30.7721	29.96	24278
1736811600	29.77	-0.04	-0.13	29.25	29.895	29.1722	18507
1736552400	29.81	-0.92	-2.99	30.1	30.1	29.25	40218
1736379600	30.73	0.35	1.15	30.01	31	29.76	50698
1736293200	30.38	0.2	0.66	30.5	30.9057	29.25	63153
1736206800	30.18	0.04	0.13	30.315	31.1699	29.98	33930
1735947600	30.14	0.05	0.17	29.93	30.26	29.76	22142
1735861200	30.09	-0.62	-2.02	30.745	30.745	29.78	26024
1735688400	30.71	0.27	0.89	30.68	31.17	30.373	26585
1735602000	30.44	0.22	0.73	30.22	30.44	29.53	34405
1735342800	30.22	-0.4	-1.31	30.305	31.16	30.05	35335
1735256400	30.62	-0.29	-0.94	30.71	30.92	30.44	17480
1735077840	30.91	0.78	2.59	30.19	30.92	29.6784	22414
1734997200	30.13	-0.35	-1.15	29.8	31.0328	29.71	52022
1734738000	30.48	-0.57	-1.84	31.03	31.182	30.02	55754
1734651600	31.05	-0.6	-1.90	32.85	32.85	30.9	43728
1734565200	31.65	-2.05	-6.08	33.6	34.0199	31.4	40588
1734478800	33.7	-0.3	-0.88	33.7	33.9189	32.9727	33640
1734392400	34	0.26	0.77	33.94	34.4	33.78	28469
1734133200	33.74	-0.01	-0.03	33.97	34.07	33.28	35754
1734046800	33.75	-0.35	-1.03	34.18	34.2	33.21	25604
1733960400	34.1	0.97	2.93	33.1	34.7264	32.84	62868
1733874000	33.13	0.05	0.15	33.199399	33.9	32.509999	59902
1733787600	33.08	0.06	0.18	33.64	33.88	32.84	41118
1733528400	33.02	-0.02	-0.06	32.89	33.46	32.45	42128
1733442000	33.04	0.92	2.86	31.9072	33.45	31.9072	46224
1733355600	32.119999	1.16	3.75	31.02	33.2999	31.01	107596
1733269200	30.96	0.07	0.23	31.0191	31.12	30.39	30940
1733182800	30.89	0.02	0.06	30.47	31.07	30.46	23889
1732917840	30.87	-0.04	-0.13	31	31.015	30.67	13745
1732750800	30.91	0.05	0.16	30.59	30.95	30.1664	26460
1732664400	30.86	-0.1	-0.32	31	31.17	30.68	32417
1732578000	30.96	0.07	0.23	30.97	31.25	30.7101	55547
1732318800	30.89	0.1	0.32	30.6	31.04	30.4603	41002
1732232400	30.79	0.62	2.06	30.39	30.81	29.88	31273
1732146000	30.17	-0.35	-1.15	30.42	30.52	29.71	32399
1732059600	30.52	0.35	1.16	30	30.52	29.44	28138
1731973200	30.17	0.1	0.33	30.13	30.3732	29.815	29949
1731714000	30.07	-0.29	-0.96	30.5	30.5	29.86	32767
1731627600	30.36	-0.08	-0.26	30.43	30.66	30.12	35249
1731541200	30.44	-0.26	-0.85	30.78	30.9	30.22	41224
1731454800	30.7	-0.3	-0.97	31	31.1	30.25	51784
1731368400	31	-0.21	-0.67	31.8299	31.8299	30.875	80045
1731109200	31.21	0.24	0.77	30.98	31.21	30.6763	40410
1731022800	30.97	-0.05	-0.16	31.15	31.3199	30.68	28630
1730936400	31.02	0.06	0.19	31.72	31.85	30.5741	58249
1730850000	30.96	0.83	2.75	32	32	30.7	34144
1730763600	30.13	0.48	1.62	29.45	30.59	29.25	21979