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	2.15	6.19953863899	34.68	38.94	33.22	83799	35.64478015	CS
4	-1.28	-3.35869850433	38.11	39.54	33.22	77699	35.92841263	CS
12	-1.67	-4.33766233766	38.5	48.39	33.22	72927	39.73726714	CS
26	-6.99	-15.9516202647	43.82	54.1	33.22	69451	42.73549535	CS
52	-0.18	-0.486355039179	37.01	54.1	33.22	55637	41.65350242	CS
156	12.67	52.4420529801	24.16	54.1	22.22	46024	37.85228178	CS
260	12.67	52.4420529801	24.16	54.1	22.22	46024	37.85228178	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	36.83	-0.17	-0.46	36.95	37.95	36.62	69362
1780612800	37	1.45	4.08	36.24	37.15	35.76	60112
1780526400	35.55	-1.02	-2.79	36.51	36.62	35.29	85945
1780440000	36.57	2.71	8.00	35.23	38.94	35.23	140229
1780353600	33.86	-0.68	-1.97	33.92	34.54	33.22	83011
1780094400	34.54	-0.55	-1.57	34.68	35.45	34.33	49698
1780008000	35.09	-0.11	-0.31	35.15	35.67	33.65	45247
1779921600	35.2	-0.52	-1.46	35.71	37	35.19	130640
1779835200	35.72	1.35	3.93	34.99	35.83	34.51	63488
1779489600	34.37	-0.71	-2.02	35.2	35.61	34.2901	38108
1779403200	35.08	0.48	1.39	34.5	35.188	33.8	58944
1779316800	34.6	0.13	0.38	34.6	35.1465	34.3	50267
1779230400	34.47	-1.16	-3.26	35.22	36.5	34.42	73324
1779144000	35.63	0.21	0.59	35.59	37.16	34.8	77937
1778884800	35.42	-0.52	-1.45	35.5	36.93	35.235	78714
1778798400	35.94	-1.11	-3.00	36.68	37.29	35.87	125490
1778712000	37.05	-0.2	-0.54	36.71	37.56	36.22	62831
1778625600	37.25	-0.74	-1.95	37.42	38.1	36.96	77236
1778539200	37.99	-0.92	-2.36	39.5	39.5	37.46	91761
1778280000	38.91	0.6	1.57	38.11	39.54	37.78	83305
1778193600	38.31	-0.37	-0.96	38.58	39.91	38.31	65319
1778107200	38.68	-0.06	-0.15	38.84	41.3445	38.3201	141137
1778020800	38.74	-8.55	-18.08	42.73	44.82	36.88	280907
1777934400	47.29	-0.45	-0.94	47.3	48.39	47.1	65348
1777675200	47.74	1.73	3.76	45.72	47.88	45.57	56561
1777588800	46.01	0.21	0.46	45	46.7	45	55470
1777502400	45.8	-1.95	-4.08	47.2	48	45.42	138613
1777416000	47.75	1.88	4.10	45.97	47.78	45.1001	107091
1777329600	45.87	-0.39	-0.84	46.02	46.735	45.25	91043
1777070400	46.26	-0.39	-0.84	46.43	47.245	45.07	83875
1776984000	46.65	0.05	0.11	46.77	47.3	46.5	83682
1776897600	46.6	1.93	4.32	45	46.6	44.38	61927
1776811200	44.67	-0.58	-1.28	45.25	46.17	44.58	112723
1776724800	45.25	-0.58	-1.27	45.23	45.93	44.94	43413
1776465600	45.83	2.14	4.90	44.34	46.02	44.1	76206
1776379200	43.69	-0.96	-2.15	44.17	45.05	43.57	46343
1776292800	44.65	0.31	0.70	44.08	45.2	43.96	31533
1776206400	44.34	0.91	2.10	43.46	44.77	43.46	39986
1776120000	43.43	0.75	1.76	42.61	43.68	41.78	42236
1775860800	42.68	-0.38	-0.88	43.12	43.12	42.32	28194
1775774400	43.06	0.68	1.60	42.17	43.1999	41	52546
1775688000	42.38	1.52	3.72	41.8	43.3	41.8	46346
1775601600	40.86	-0.42	-1.02	40.43	41.635	40.43	54208
1775515200	41.28	1.61	4.06	39.43	41.57	38.86	52094
1775169600	39.67	0.37	0.94	39.1	39.85	38.34	20924
1775083200	39.3	0.03	0.08	39.42	39.71	39.22	34534
1774996800	39.27	0.73	1.89	38.9	39.91	38.49	44998
1774910400	38.54	1	2.66	37.79	38.7	36.885	58323
1774651200	37.54	-0.79	-2.06	37.95	38.3	37.045	49921
1774564800	38.33	-0.06	-0.16	38.18	38.8	38.15	45415
1774478400	38.39	1.04	2.78	37.85	38.75	37.85	56119
1774392000	37.35	-0.86	-2.25	37.64	38.12	37.08	48779
1774305600	38.21	1.14	3.08	37.99	38.775	37.02	45781
1774046400	37.07	-1.27	-3.31	38.56	38.665	37	154542
1773960000	38.34	-0.11	-0.29	38	39.05	37.81	60884
1773873600	38.45	-0.79	-2.01	38.68	40.075	38.38	83887
1773787200	39.24	1.08	2.83	38.42	39.57	38.42	59483
1773700800	38.16	0.41	1.09	38.27	39.2	37.9706	66563
1773441600	37.75	-0.38	-1.00	38.5	39.33	37.11	66539
1773355200	38.13	-0.77	-1.98	38.05	39.26	37.165	52644
1773268800	38.9	-0.34	-0.87	38.71	40.18	38.175	67446
1773182400	39.24	-0.36	-0.91	39.86	40.5	38.92	76988
1773096000	39.6	0.22	0.56	39.05	40.28	37.49	81511