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	-0.8909	-8.82079207921	10.1	10.17	8.84	899573	9.60215818	CS
4	1.0891	13.4125615764	8.12	10.17	8.05	935576	9.07319775	CS
12	0.5591	6.46358381503	8.65	10.95	7.811	756670	8.92200644	CS
26	-1.1109	-10.7645348837	10.32	10.95	7.36	604547	8.93307264	CS
52	-5.1409	-35.825087108	14.35	14.5	7.36	734486	9.95630948	CS
156	7.2191	362.768844221	1.99	17.7281	1.91	651854	9.52430701	CS
260	-1.2609	-12.0429799427	10.47	17.7281	1.7	472630	8.75219511	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
1783550400	9.09	-0.39	-4.11	9.375	9.375	8.84	1018453
1783464000	9.48	-0.53	-5.29	10.04	10.09	9.425	926700
1783377600	10.01	0.05	0.50	10.17	10.17	9.945	865029
1783032000	9.96	-0.05	-0.50	10.1	10.1401	9.925	788108
1782945600	10.01	0.08	0.81	10.04	10.09	9.82	813317
1782859200	9.93	0.51	5.41	9.55	10.035	9.4404	1384344
1782772800	9.42	0.14	1.51	9.25	9.525	9.15	973474
1782513600	9.28	-0.08	-0.85	9.28	9.38	9.08	951354
1782427200	9.36	0.56	6.36	8.91	9.385	8.82	899165
1782340800	8.8	0.04	0.46	8.83	9.085	8.75	514341
1782254400	8.76	0.4	4.78	8.39	8.77	8.39	840611
1782168000	8.36	-0.07	-0.83	8.35	8.625	8.225	918960
1781822400	8.43	0.09	1.08	8.31	8.4418	8.135	1683379
1781736000	8.34	-0.44	-5.01	8.68	8.855	8.255	1284761
1781649600	8.78	0.52	6.30	8.26	8.945	8.26	1519399
1781563200	8.26	-0.1	-1.20	8.45	8.58	8.235	417267
1781304000	8.36	0.06	0.72	8.38	8.56	8.3	509472
1781217600	8.3	0.03	0.36	8.1199999	8.33	8.05	532236
1781131200	8.27	-0.17	-2.01	8.3699999	8.5	8.26	445711
1781044800	8.44	0.6	7.65	7.92	8.525	7.92	978573
1780958400	7.84	-0.47	-5.66	8.31	8.38	7.811	1126845
1780699200	8.31	-0.14	-1.66	8.47	8.52	8.2697	496345
1780612800	8.45	0.45	5.62	8.1199999	8.46	8.075	736541
1780526400	8	-0.36	-4.31	8.24	8.26	7.97	1019078
1780440000	8.36	-0.02	-0.24	8.28	8.4372	8.21	535721
1780353600	8.38	-0.11	-1.30	8.36	8.46	8.3	596289
1780094400	8.49	0.15	1.80	8.3699999	8.49	8.3	486971
1780008000	8.34	-0.12	-1.42	8.36	8.46	8.28	390238
1779921600	8.46	0.16	1.93	8.34	8.515	8.33	549234
1779835200	8.3	0.15	1.84	8.19	8.33	8.16	483222
1779489600	8.15	-0.1	-1.21	8.26	8.34	8.06	810705
1779403200	8.25	-0.21	-2.48	8.39	8.51	8.25	1059934
1779316800	8.46	0.11	1.32	8.38	8.48	8.19	771647
1779230400	8.35	-0.08	-0.95	8.42	8.4949999	8.2	575197
1779144000	8.43	-0.18	-2.09	8.59	8.7	8.3699999	717650
1778884800	8.61	-0.31	-3.48	8.93	8.9433	8.61	640495
1778798400	8.92	0.06	0.68	8.95	9.08	8.92	581733
1778712000	8.86	-0.44	-4.73	9.15	9.17	8.81	974962
1778625600	9.3	0.01	0.11	9.33	9.35	9.17	705803
1778539200	9.2899999	-0.04	-0.43	9.2	9.38	9.195	668052
1778280000	9.33	-0.56	-5.66	9.9	9.9	9.055	1194772
1778193600	9.89	0.14	1.44	10.2	10.95	9.66	1449105
1778107200	9.75	0	0.00	9.85	10	9.75	705971
1778020800	9.75	0.08	0.83	9.67	9.85	9.59	711527
1777934400	9.67	0.16	1.68	9.64	10.08	9.64	1021470
1777675200	9.51	0	0.00	9.6	9.84	9.51	963691
1777588800	9.51	0.32	3.48	9.09	9.52	9.09	897436
1777502400	9.19	0.18	2.00	9.81	9.89	9.11	1267700
1777416000	9.01	0.12	1.35	8.88	9.07	8.845	259435
1777329600	8.89	0.16	1.83	8.67	8.89	8.67	315473
1777070400	8.73	0.16	1.87	8.58	8.73	8.4837	234713
1776984000	8.57	-0.09	-1.04	8.65	8.66	8.48	314364
1776897600	8.66	0.16	1.88	8.61	8.7	8.56	238366
1776811200	8.5	-0.33	-3.74	8.89	8.99	8.5	335397
1776724800	8.83	-0.03	-0.34	8.81	8.94	8.73	308164
1776465600	8.86	0.29	3.38	8.73	8.9949999	8.68	466781
1776379200	8.57	-0.06	-0.70	8.65	8.67	8.5	254499
1776292800	8.63	0.16	1.89	8.51	8.695	8.4848	266305
1776206400	8.47	0.13	1.56	8.44	8.59	8.42	298405
1776120000	8.34	0.14	1.71	8.1199999	8.355	8.05	290653
1775860800	8.2	0.04	0.49	8.19	8.23	8.0399999	412315
1775774400	8.16	0.04	0.49	8.08	8.175	7.94	311059