OppFi Inc【OPFI】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	-0.39	-3.9039039039	9.99	11.28	9.03	2491647	9.84565851	CS
4	-6.95	-41.9939577039	16.55	17.7281	9.03	2579150	12.32157651	CS
12	2.758	40.3098509208	6.842	17.7281	6.81	2063965	11.71646227	CS
26	5.51	134.718826406	4.09	17.7281	3.93	1123265	10.68909323	CS
52	5.95	163.01369863	3.65	17.7281	2.35	687234	9.23294644	CS
156	6.4	200	3.2	17.7281	1.7	327577	7.39244661	CS
260	-0.87	-8.30945558739	10.47	17.7281	1.7	336729	7.18511003	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741390800	9.65	-0.04	-0.41	9.7	9.7356	9.03	1612927
1741304400	9.69	-0.67	-6.47	10.14	10.4499	9.15	2366977
1741218000	10.36	1.01	10.80	11.25	11.28	9.57	3788108
1741131600	9.35	-0.24	-2.50	9.21	9.6	9.03	2225275
1741045200	9.59	-0.27	-2.74	10.27	10.72	9.58	1991074
1740786000	9.86	-0.27	-2.67	9.99	10.0699	9.53	2099406
1740699600	10.13	-0.38	-3.62	10.63	10.8	10.12	947456
1740613200	10.51	-0.19	-1.78	10.88	11.154	10.3101	1282327
1740526800	10.7	-0.23	-2.10	10.66	10.77	10.2	1853534
1740440400	10.93	-0.36	-3.19	11.19	11.3	10.09	3238624
1740181200	11.29	-0.03	-0.27	11.45	12.05	11.21	1862883
1740094800	11.32	-0.3	-2.58	11.6	11.8	11.16	1380875
1740008400	11.62	-0.38	-3.17	12.11	12.11	11.3	2183946
1739922000	12	-1.11	-8.47	13	13.26	11.59	3857873
1739576400	13.11	0.08	0.61	13.37	13.56	12.72	1669296
1739490000	13.03	-1.27	-8.88	14.5	15.3	12.75	4116138
1739403600	14.3	-0.7	-4.67	14.315	14.74	13.6	2743725
1739317200	15	-0.42	-2.72	14.92	15.95	14.88	2123122
1739230800	15.42	-1.52	-8.97	17.29	17.31	14.21	6182712
1738971600	16.94	0.58	3.55	16.55	17.7281	16.07	3153843
1738885200	16.36	0.79	5.07	15.89	16.71	15.51	2588898
1738798800	15.57	0.57	3.80	15.35	15.7	14.71	2049822
1738712400	15	1.23	8.93	14.15	15.13	13.876	2319788
1738626000	13.77	0.06	0.44	12.62	14.13	12.6	2097509
1738366800	13.71	-0.1	-0.72	13.8429	14.38	13.4	1612755
1738280400	13.81	-0.04	-0.29	14.13	14.85	13.73	1665350
1738194000	13.85	-0.03	-0.22	14.64	14.64	13.56	2222701
1738107600	13.88	1.39	11.13	13.0599	14.41	12.9301	3182238
1738021200	12.49	-0.15	-1.19	12.05	12.53	11.21	2528600
1737762000	12.64	0.8	6.76	12.04	12.85	11.9	1442624
1737675600	11.84	0	0.00	11.84	11.84	11.84	0
1737589200	11.84	-0.08	-0.67	12.09	12.43	11.63	1496300
1737502800	11.92	0.9	8.17	11.58	12.25	11.17	2398943
1737157200	11.02	-0.24	-2.13	11.37	12.0846	10.9	2474600
1737070800	11.26	-0.65	-5.46	12	12	10.66	3334077
1736984400	11.91	1.3	12.25	11.18	11.96	10.7208	4034890
1736898000	10.61	0.87	8.93	10.31	11.24	10.01	4085865
1736811600	9.74	0.45	4.84	10	10	9.22	3181542
1736552400	9.2899999	1.07	13.02	9.21	9.48	8.65	4946023
1736379600	8.22	1	13.85	7.16	8.3774	6.81	3141132
1736293200	7.22	-0.34	-4.50	7.64	7.6899	7.06	858572
1736206800	7.56	-1.02	-11.89	8.68	8.725	7.08	2454348
1735947600	8.58	0.5	6.19	8.31	8.73	8.28	1465547
1735861200	8.08	0.42	5.48	7.86	8.46	7.76	1068668
1735688400	7.66	0.1	1.32	7.64	7.8	7.56	297609
1735602000	7.56	-0.09	-1.18	7.65	7.65	7.3	440953
1735342800	7.65	-0.25	-3.16	8	8.02	7.4157	567028
1735256400	7.9	0.54	7.34	7.26	7.9	7.16	515436
1735077840	7.36	0.2	2.79	7.2	7.4	7.16	259671
1734997200	7.16	-0.07	-0.97	7.25	7.41	7.05	328451
1734738000	7.23	0.01	0.14	7.06	7.3318	6.91	570243
1734651600	7.22	-0.09	-1.23	7.44	7.65	7.13	539762
1734565200	7.31	-0.4	-5.19	7.8	8.1	7.275	897066
1734478800	7.71	0.13	1.72	7.68	7.82	7.45	663956
1734392400	7.58	0.24	3.27	7.28	7.59	7.15	503920
1734133200	7.34	0.68	10.21	6.76	7.4299	6.735	624979
1734046800	6.66	-0.18	-2.63	6.78	6.93	6.65	263727
1733960400	6.84	-0.01	-0.15	6.77	6.97	6.6518	297531
1733874000	6.85	0.01	0.15	6.89	7.13	6.82	402445
1733787600	6.84	-0.45	-6.17	7.26	7.27	6.7	605384