Ooma Inc【OOMA】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	0.7806	3.94242424242	19.8	20.5806	19.17	259012	19.88275015	CS
4	3.2306	18.6201729107	17.35	20.5806	16.58	338475	18.47291028	CS
12	5.5806	37.204	15	21.96	15	331628	17.93938451	CS
26	9.0406	78.3414211438	11.54	21.96	11.02	276356	15.87264824	CS
52	7.6306	58.9235521236	12.95	21.96	9.7925	222869	14.30509337	CS
156	6.0406	41.5447042641	14.54	21.96	6.5	144579	13.03071918	CS
260	2.0806	11.2464864865	18.5	24.2769	6.5	124181	13.75061362	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	20.18	0.25	1.25	20	20.28	19.6	291120
1783636800	19.93	0.32	1.63	19.6	19.95	19.1853	226952
1783550400	19.61	-0.59	-2.92	20.02	20.26	19.17	309965
1783464000	20.2	0.4	2.02	20	20.39	19.8	287807
1783377600	19.8	0.31	1.59	19.8	19.88	19.4	211325
1783032000	19.49	-0.11	-0.56	19.36	19.7	19.32	225377
1782945600	19.6	0.38	1.98	19.38	20.08	19.1225	305795
1782859200	19.22	-0.22	-1.13	19.15	19.5	18.945	300889
1782772800	19.44	0.99	5.37	18.26	19.63	18.26	494580
1782513600	18.45	0.9	5.13	17.6	18.48	17.6	712124
1782427200	17.55	-0.94	-5.08	18.08	18.41	17.53	267408
1782340800	18.49	0.42	2.32	18.25	18.6	17.8985	336691
1782254400	18.07	0.77	4.45	17.47	18.11	17.35	581804
1782168000	17.3	0.2	1.17	17.047	17.55	16.85	285363
1781822400	17.1	-0.28	-1.61	17.38	17.38	16.579999	634865
1781736000	17.38	0.02	0.12	17.21	17.4	17.0225	224818
1781649600	17.36	0.21	1.22	17.3	17.43	17.05	235986
1781563200	17.15	-0.4	-2.28	17.98	17.98	16.96	287935
1781304000	17.55	0.23	1.33	17.35	17.87	17.26	162863
1781217600	17.32	-0.21	-1.20	17.4	17.4	16.69	338044
1781131200	17.53	0.19	1.10	17.19	18.25	17.08	518822
1781044800	17.34	0.61	3.65	16.71	17.37	16.66	441365
1780958400	16.73	-0.4	-2.34	17.13	17.23	16.649999	390867
1780699200	17.13	-0.16	-0.93	17.255	17.59	17	229914
1780612800	17.29	0.41	2.43	17.01	17.57	16.97	242883
1780526400	16.88	-0.77	-4.36	17.44	17.44	16.25	393385
1780440000	17.65	-0.49	-2.70	17.98	18	17.46	443206
1780353600	18.14	0.49	2.78	17.98	18.67	17.65	445690
1780094400	17.65	-0.12	-0.68	17.9	18.12	17.47	369781
1780008000	17.77	0.34	1.95	17.57	18.415	17.57	406925
1779921600	17.43	-1.84	-9.55	20.74	21.96	17.12	1102740
1779835200	19.27	0.15	0.78	19.41	19.6	18.88	403186
1779489600	19.12	0.25	1.32	19	19.2899	18.81	236648
1779403200	18.87	-0.27	-1.41	19	19.13	18.51	196369
1779316800	19.14	-0.36	-1.85	19.48	19.5	19.02	211081
1779230400	19.5	0.14	0.72	19.43	19.5895	19.2201	251137
1779144000	19.36	0.54	2.87	18.73	19.51	18.73	315862
1778884800	18.82	0.11	0.59	18.5	19.11	18.34	222247
1778798400	18.71	-0.13	-0.69	18.9	19.15	18.69	274471
1778712000	18.84	0.48	2.61	18.5	19.04	18.31	325422
1778625600	18.36	-0.63	-3.32	19.22	19.22	18.31	287122
1778539200	18.99	-0.32	-1.66	19.1	19.56	18.6877	269139
1778280000	19.31	0.31	1.63	18.92	19.31	18.53	265103
1778193600	19	0.43	2.32	18.89	19.26	18.69	262699
1778107200	18.57	-0.09	-0.48	18.57	18.7887	17.8583	290561
1778020800	18.66	0.76	4.25	17.71	18.7	17.71	439465
1777934400	17.9	0.17	0.96	17.75	18.25	17.61	378726
1777675200	17.73	1.41	8.64	16.579999	17.8	16.475	333573
1777588800	16.32	0.22	1.37	16.129999	16.5	15.8518	172977
1777502400	16.1	-0.21	-1.29	16.329999	16.649999	16.0865	251226
1777416000	16.309999	-0.19	-1.15	16.62	16.78	16.309999	143881
1777329600	16.5	0.44	2.74	16.1	16.89	16.01	357751
1777070400	16.059999	0.16	1.01	15.94	16.1	15.72	218394
1776984000	15.9	-0.06	-0.38	15.85	16	15.54	238893
1776897600	15.96	0.12	0.76	15.92	15.98	15.71	161997
1776811200	15.84	-0.02	-0.13	15.88	16.145	15.78	269503
1776724800	15.86	0.15	0.95	15.61	15.98	15.49	324527
1776465600	15.71	0.76	5.08	15	15.73	15	384682
1776379200	14.95	0.12	0.81	15	15.03	14.8	218047
1776292800	14.83	0.56	3.92	14.225	14.885	14.225	332258
1776206400	14.27	0.31	2.22	13.95	14.32	13.93	232917
1776120000	13.96	0.06	0.43	13.9	14.005	13.8718	207734