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	-0.4	-2.29885057471	17.4	17.98	16.69	249929	17.32915304	CS
4	-2	-10.5263157895	19	21.96	16.25	372180	17.62110855	CS
12	2.83	19.9717713479	14.17	21.96	13.44	306964	16.9177945	CS
26	5.49	47.6976542137	11.51	21.96	11.02	253314	15.04885049	CS
52	4.6	37.0967741935	12.4	21.96	9.7925	214042	13.78635413	CS
156	2.73	19.1310441486	14.27	21.96	6.5	138160	12.80830817	CS
260	-4.32	-20.2626641651	21.32	24.2769	6.5	122143	13.76832342	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
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
1775860800	13.9	-0.01	-0.07	13.87	13.97	13.44	333713
1775774400	13.91	-0.4	-2.80	14.22	14.24	13.6	241982
1775688000	14.31	-0.33	-2.25	15	15	14.28	219726
1775601600	14.64	0.01	0.07	14.61	14.83	14.48	206177
1775515200	14.63	-0.08	-0.54	14.67	14.79	14.2812	227526
1775169600	14.71	-0.1	-0.68	14.69	14.8199	14.53	134667
1775083200	14.81	0.26	1.79	14.55	15.15	14.5	472103
1774996800	14.55	0.26	1.82	14.41	14.64	14.135	280135
1774910400	14.29	0.29	2.07	14	14.34	13.82	396753
1774651200	14	-0.35	-2.44	14.08	14.31	13.785	225922
1774564800	14.35	0.1	0.70	14.17	14.71	14.07	352412
1774478400	14.25	0.09	0.64	14.31	14.39	13.93	255962
1774392000	14.16	0.12	0.85	13.86	14.24	13.76	242253
1774305600	14.04	0.46	3.39	13.69	14.07	13.69	206269