Offerpad Solutions Inc【OPAD】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	-0.14	-18.1818181818	0.77	0.85	0.61	987944	0.79510464	CS
4	-0.0799	-11.255106353	0.7099	0.85	0.5767	663446	0.71614265	CS
12	-0.13	-17.1052631579	0.76	0.9	0.5702	703083	0.73544974	CS
26	-1.34	-68.0203045685	1.97	2.67	0.5702	2201537	1.57806043	CS
52	-0.41	-39.4230769231	1.04	6.35	0.5702	4044676	3.45851381	CS
156	0.0214	3.51626684193	0.6086	15.195	0.5	1395895	3.51190637	CS
260	-8.8	-93.3191940615	9.43	20.97	0.3752	1374539	4.93530447	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
1780612800	0.74	-0.0209	-2.75	0.7501	0.7673	0.7358	651275
1780526400	0.7609	-0.0591	-7.21	0.8	0.802051	0.7367	1291877
1780440000	0.8199999	-0.01	-1.20	0.84	0.85	0.81	832975
1780353600	0.83	0.064	8.36	0.74	0.84	0.74	1911092
1780094400	0.766	0.013	1.73	0.77	0.77	0.7401	252503
1780008000	0.753	-0.006	-0.79	0.7458	0.77	0.715013	686413
1779921600	0.759	0.059	8.43	0.6946	0.7645	0.6946	801306
1779835200	0.7	-0.0076	-1.07	0.71	0.74	0.6899999	461127
1779489600	0.7076	0.0278	4.09	0.68	0.71899	0.68	372910
1779403200	0.6798	0.0398	6.22	0.63	0.68715	0.6272489	493499
1779316800	0.64	0.048	8.11	0.583	0.6496	0.5767	500728
1779230400	0.592	-0.01	-1.66	0.602	0.621	0.5767	543096
1779144000	0.602	-0.0279	-4.43	0.635	0.635	0.59	603743
1778884800	0.6299	-0.0089	-1.39	0.625	0.6385	0.6103	267913
1778798400	0.6388	0.0203	3.28	0.6261	0.6539	0.6012	594996
1778712000	0.6185	-0.0017	-0.27	0.6385	0.6388	0.6008	454246
1778625600	0.6202	-0.0354	-5.40	0.64	0.65	0.613	697159
1778539200	0.6556	-0.0144	-2.15	0.68	0.68	0.64	795505
1778280000	0.67	-0.0401	-5.65	0.7099	0.7299	0.67	393103
1778193600	0.7101	0.0081	1.15	0.72	0.7405	0.6929999	516759
1778107200	0.702	0.049	7.50	0.651	0.7286	0.65	849129
1778020800	0.653	-0.027	-3.97	0.712	0.712	0.644	811724
1777934400	0.68	0.0133	1.99	0.6798999	0.6959	0.6304999	636975
1777675200	0.6667	-0.1233	-15.61	0.75	0.7698	0.65	1814682
1777588800	0.79	0.0027	0.34	0.8	0.8189999	0.771	957094
1777502400	0.7873	-0.0423	-5.10	0.8164	0.8205	0.77	359963
1777416000	0.8296	0.0082	1.00	0.8122	0.84	0.7901	353246
1777329600	0.8214	0.0115001	1.42	0.799	0.8297	0.79	307226
1777070400	0.8098999	-0.0061	-0.75	0.83	0.8632	0.79	431594
1776984000	0.8159999	-0.0562	-6.44	0.86	0.86	0.8026	539713
1776897600	0.8722	0.0283	3.35	0.89	0.89	0.85	379447
1776811200	0.8439	-0.0141	-1.64	0.84	0.9	0.84	1079764
1776724800	0.858	0.0145	1.72	0.84	0.8669	0.8133	300369
1776465600	0.8435	-0.0265	-3.05	0.8752	0.8936	0.6811	1456372
1776379200	0.87	-0.0002	-0.02	0.8802	0.887	0.8396	722984
1776292800	0.8702	0.0822	10.43	0.7979	0.8869	0.77895	1703307
1776206400	0.788	0.0232	3.03	0.77	0.8028	0.75	774812
1776120000	0.7648	0.0366	5.03	0.73	0.77	0.6937	985887
1775860800	0.7282	0.0005	0.07	0.714	0.745	0.7131	297431
1775774400	0.7277	0.0207	2.93	0.698	0.7341	0.6911	257842
1775688000	0.707	0.007	1.00	0.7395	0.748	0.7025	394330
1775601600	0.7	-0.0089	-1.26	0.6923	0.7229	0.6801	288925
1775515200	0.7089	0.0169001	2.44	0.65	0.7302	0.65	509928
1775169600	0.6919999	-0.009	-1.28	0.671	0.7086	0.65	545574
1775083200	0.701	0.0458	6.99	0.687	0.7398	0.6619	1119681
1774996800	0.6552	0.0792	13.75	0.6	0.657	0.5795	886638
1774910400	0.576	-0.0512	-8.16	0.6316	0.662899	0.5702	802702
1774651200	0.6272	-0.0428	-6.39	0.641	0.6909	0.6108	925695
1774564800	0.67	-0.0024	-0.36	0.6687999	0.7	0.6471	748055
1774478400	0.6724	0.0104	1.57	0.67	0.7082	0.6518	495770
1774392000	0.662	-0.038	-5.43	0.6801	0.7056	0.661	574709
1774305600	0.7	0.0100001	1.45	0.7066	0.722699	0.685	677448
1774046400	0.6899999	-0.047	-6.38	0.7301	0.7361	0.6855	753054
1773960000	0.737	-0.023	-3.03	0.7594999	0.76	0.7221999	589649
1773873600	0.76	-0.04	-5.00	0.7632	0.7907	0.7451	830387
1773787200	0.8	0.0565	7.60	0.749	0.8067	0.749	1190561
1773700800	0.7435	-0.03	-3.88	0.7854	0.7854	0.74	676074
1773441600	0.7735	0.0150001	1.98	0.76	0.7761	0.75	629134
1773355200	0.7584999	-0.0394	-4.94	0.79	0.8	0.75	630188
1773268800	0.7979	0.0279	3.62	0.78	0.8329	0.7784	869071
1773182400	0.77	0.014	1.85	0.75	0.779799	0.7306009	643391
1773096000	0.756	0.006	0.80	0.723	0.7596	0.7	792382
1772840400	0.75	0.0001	0.01	0.7201999	0.755	0.7161999	808895
1772754000	0.7499	-0.012	-1.58	0.742	0.770555	0.7322999	518177