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	0.03	0.223214285714	13.44	14.23	13.4	172721	13.79125485	CS
4	-1.53	-10.2	15	15.645	13.14	140831	14.36222744	CS
12	-0.46	-3.30222541278	13.93	15.645	13.14	116114	14.3212729	CS
26	2.18	19.3091231178	11.29	17	10.8802	117929	13.75417815	CS
52	4.83	55.9027777778	8.64	17	6.5	114270	11.26449076	CS
156	-1.46	-9.77896851976	14.93	17	6.5	94200	12.26033765	CS
260	1.49	12.4373956594	11.98	24.89	6.5	117917	14.38440486	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
1741905600	13.47	-0.27	-1.97	13.74	13.74	13.31	113794
1741819200	13.74	0.13	0.96	13.71	13.99	13.42	130123
1741732800	13.61	-0.15	-1.09	13.67	13.78	13.4	170534
1741646400	13.76	-0.29	-2.06	14	14.23	13.63	176579
1741390800	14.05	0.33	2.41	13.74	14.17	13.59	214028
1741304400	13.72	-0.34	-2.42	13.44	14.12	13.44	172342
1741218000	14.06	0.31	2.25	14.54	14.75	13.17	204172
1741131600	13.75	-0.13	-0.94	13.66	13.925	13.14	138133
1741045200	13.88	-0.5	-3.48	14.6	14.6	13.79	91172
1740786000	14.38	-0.01	-0.07	14.39	14.605	14.175	126555
1740699600	14.39	-0.13	-0.90	14.44	14.65	14.29	105184
1740613200	14.52	-0.29	-1.96	14.97	14.97	14.42	71161
1740526800	14.81	0.05	0.34	14.9	15.01	14.59	109997
1740440400	14.76	0.35	2.43	14.47	14.9	14.38	155864
1740181200	14.41	-0.52	-3.48	15.07	15.09	14.4	108350
1740094800	14.93	-0.07	-0.47	14.89	15.03	14.49	130989
1740008400	15	-0.46	-2.98	15.46	15.54	14.8	294068
1739922000	15.46	-0.01	-0.06	15.5	15.645	15.37	60120
1739576400	15.47	0.12	0.78	15.51	15.51	15.3006	73541
1739490000	15.35	0.55	3.72	15	15.43	14.8	142872
1739403600	14.8	-0.31	-2.05	14.89	15.075	14.75	112625
1739317200	15.11	0.44	3.00	14.51	15.13	14.51	131253
1739230800	14.67	0.19	1.31	14.5	14.755	14.43	51134
1738971600	14.48	-0.35	-2.36	14.88	14.905	14.47	60088
1738885200	14.83	0.22	1.51	14.82	14.855	14.576	43414
1738798800	14.61	-0.27	-1.81	14.81	14.96	14.5	104451
1738712400	14.88	0.46	3.19	14.47	14.9	14.4312	101247
1738626000	14.42	0.05	0.35	14.12	14.475	13.78	95199
1738366800	14.37	-0.11	-0.76	14.445	14.735	14.26	96356
1738280400	14.48	-0.3	-2.03	14.91	14.91	14.47	51709
1738194000	14.78	-0.08	-0.54	14.84	14.91	14.5872	69478
1738107600	14.86	0.58	4.06	14.27	14.89	14.16	99217
1738021200	14.28	-0.13	-0.90	14.35	14.6	14.21	75904
1737762000	14.41	0.4	2.86	14.1	14.41	14.1	134003
1737675600	14.01	0	0.00	14.01	14.01	14.01	0
1737589200	14.01	-0.1	-0.71	14.07	14.25	14	93029
1737502800	14.11	-0.06	-0.42	14.26	14.37	14.02	115016
1737157200	14.17	0.16	1.14	14.08	14.1971	13.955	104519
1737070800	14.01	-0.04	-0.28	14.08	14.21	13.9	104761
1736984400	14.05	0.46	3.38	13.81	14.14	13.81	94386
1736898000	13.59	-0.05	-0.37	13.66	13.725	13.48	208311
1736811600	13.64	-0.01	-0.07	13.48	13.65	13.45	55668
1736552400	13.65	-0.25	-1.80	13.7	13.796	13.49	73557
1736379600	13.9	0.07	0.51	13.73	13.99	13.44	131791
1736293200	13.83	-0.13	-0.93	13.98	14.33	13.66	120868
1736206800	13.96	-0.26	-1.83	14.31	14.37	13.9	126991
1735947600	14.22	0.08	0.57	14.15	14.29	13.85	57150
1735861200	14.14	0.08	0.57	14.19	14.51	13.97	79340
1735688400	14.06	-0.15	-1.06	14.31	14.335	13.97	80996
1735602000	14.21	-0.05	-0.35	14.21	14.5	14	75386
1735342800	14.26	-0.29	-1.99	14.47	14.52	14.04	72239
1735256400	14.55	-0.1	-0.68	14.63	14.65	14.29	73039
1735077840	14.65	0.47	3.31	14.24	14.74	13.8417	53999
1734997200	14.18	-0.19	-1.32	14.33	14.46	14.13	79880
1734738000	14.37	-0.04	-0.28	14.12	14.53	13.97	281558
1734651600	14.41	0.36	2.56	13.93	14.44	13.8	285823
1734565200	14.05	-0.64	-4.36	14.8	15.03	13.97	195688
1734478800	14.69	0.01	0.07	14.6	14.71	14.354	185604
1734392400	14.68	0.05	0.34	14.66	14.975	14.63	174920