Onterris Inc【ONT】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	3.03	17.8340200118	16.99	20.04	15.95	788069	17.24453426	CS
4	4.47	28.7459807074	15.55	20.04	15.4	697192	16.89478886	CS
12	-1.86	-8.50091407678	21.88	22.43	14.13	760077	16.46603303	CS
26	-1.86	-8.50091407678	21.88	22.43	14.13	760077	16.46603303	CS
52	-1.86	-8.50091407678	21.88	22.43	14.13	760077	16.46603303	CS
156	-1.86	-8.50091407678	21.88	22.43	14.13	760077	16.46603303	CS
260	-1.86	-8.50091407678	21.88	22.43	14.13	760077	16.46603303	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
1782513600	20.04	1.85	10.17	18.04	20.07	17.835	2659790
1782427200	18.19	0.39	2.19	17.72	18.85	17.53	491319
1782340800	17.8	1	5.95	16.85	17.85	16.67	1074900
1782254400	16.8	0.49	3.00	16.82	17.07	16.215	858425
1782168000	16.309999	-0.88	-5.12	16.99	17.215	15.95	727631
1781822400	17.19	0.15	0.88	17.27	17.665	16.77	1146414
1781736000	17.04	0.11	0.65	16.89	17.58	16.675	718285
1781649600	16.93	0.32	1.93	16.73	16.96	16.32	601097
1781563200	16.61	-0.48	-2.81	17.22	17.645	16.61	585115
1781304000	17.09	0.04	0.23	16.96	17.365	16.7501	396909
1781217600	17.05	0.24	1.43	16.76	17.15	16.34	382483
1781131200	16.81	-0.16	-0.94	16.78	17.53	16.379999	532468
1781044800	16.97	0.28	1.68	17.52	18.06	16.719999	646229
1780958400	16.69	-0.46	-2.68	17.74	17.94	16.5	766592
1780699200	17.15	-0.34	-1.94	17.43	17.69	16.98	943786
1780612800	17.49	0.99	6.00	16.9	17.54	16.67	737268
1780526400	16.5	0.79	5.03	15.66	16.55	15.4	475296
1780440000	15.71	-0.6	-3.68	15.67	16.129999	15.4	621319
1780353600	16.309999	0.3	1.87	15.7	16.489999	15.7	748540
1780094400	16.01	0.35	2.23	15.55	16.079999	15.55	792572
1780008000	15.66	0.23	1.49	15.55	15.9	15.385	544156
1779921600	15.43	-0.47	-2.96	15.7	16.21	15.41	727420
1779835200	15.9	-0.73	-4.39	16.45	16.97	15.6	818240
1779489600	16.629999	0.87	5.52	15.78	16.9293	15.78	751340
1779403200	15.76	0.12	0.77	15.5	16.059999	15.2	996749
1779316800	15.64	1.14	7.86	14.42	15.65	14.13	592577
1779230400	14.5	-0.87	-5.66	15.17	16.02	14.27	1165551
1779144000	15.37	0.06	0.39	15.53	15.9	15.16	784579
1778884800	15.31	0.12	0.79	15.21	15.68	14.89	669434
1778798400	15.19	-0.34	-2.19	15.66	16.05	15.091	653549
1778712000	15.53	-0.07	-0.45	15.98	16.3	15.01	885879
1778625600	15.6	-0.32	-2.01	16.149999	17.425	15.6	1005845
1778539200	15.92	-0.26	-1.61	15.95	16.62	15.18	1072251
1778280000	16.18	-1.27	-7.28	17.51	17.51	15.4	1514922
1778193600	17.45	-4.55	-20.68	18.48	19.19	17.2	1361445
1778107200	22	-0.07	-0.32	21.99	22.12	21.455	311922