OPENLANE Inc【OPLN】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	1.43	3.91244870041	36.55	38.87	36.29	962377	37.26448559	CS
4	2.43	6.83544303797	35.55	38.87	34.19	978849	36.85626509	CS
12	10.56	38.5120350109	27.42	38.87	26.3	920168	33.43983967	CS
26	7.09	22.9524117837	30.89	38.87	25.81	914652	31.2480482	CS
52	7.09	22.9524117837	30.89	38.87	25.81	914652	31.2480482	CS
156	7.09	22.9524117837	30.89	38.87	25.81	914652	31.2480482	CS
260	7.09	22.9524117837	30.89	38.87	25.81	914652	31.2480482	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781304000	37.83	-0.87	-2.25	38.82	38.82	37.83	573152
1781217600	38.7	2.01	5.48	37.31	38.87	37.2	1407441
1781131200	36.69	-0.45	-1.21	37.04	37.36	36.6	848176
1781044800	37.14	0.69	1.89	37.01	37.89	36.43	761597
1780958400	36.45	-0.03	-0.08	36.6	37.2	36.45	1014466
1780699200	36.48	-0.03	-0.08	36.55	36.885	36.29	780207
1780612800	36.51	-0.25	-0.68	37.09	37.43	36.17	660899
1780526400	36.76	-1.48	-3.87	37.53	37.885	36.69	1151871
1780440000	38.24	0.03	0.08	37.86	38.26	37.24	1440218
1780353600	38.21	0.11	0.29	38.12	38.82	37.5	1736820
1780094400	38.1	0.44	1.17	37.62	38.49	37.3604	1274126
1780008000	37.66	0.76	2.06	37.28	37.68	36.59	1094633
1779921600	36.9	1.15	3.22	36.42	37.13	35.75	1495420
1779835200	35.75	0.35	0.99	35.55	36.25	35.23	785324
1779489600	35.4	0.35	1.00	35.28	35.64	35.15	482717
1779403200	35.05	-0.23	-0.65	34.88	35.14	34.3	1125160
1779316800	35.28	0.86	2.50	34.49	35.37	34.19	782256
1779230400	34.42	-0.62	-1.77	34.9	34.92	34.34	641362
1779144000	35.04	0.14	0.40	35.42	35.78	34.95	594299
1778884800	34.9	-0.83	-2.32	35.55	35.91	34.85	521132
1778798400	35.73	0.12	0.34	35.91	36.24	35.19	640056
1778712000	35.61	-0.5	-1.38	35.93	35.93	35.48	835188
1778625600	36.11	-0.94	-2.54	36.92	36.92	35.78	922507
1778539200	37.05	-0.84	-2.22	37.78	38.52	36.82	1036595
1778280000	37.89	0.22	0.58	38.8	38.8	37.13	1614127
1778193600	37.67	1.73	4.81	36.44	38.21	36.4	1702202
1778107200	35.94	0.58	1.64	36.51	36.66	34.92	1455118
1778020800	35.36	3.3	10.29	32.165	36.25	31.295	2725666
1777934400	32.06	0.57	1.81	31.36	32.9	31.36	2095532
1777675200	31.49	0.05	0.16	31.71	31.92	30.93	509604
1777588800	31.44	-0.16	-0.51	31.56	31.72	31.2601	536679
1777502400	31.6	-0.06	-0.19	31.48	31.87	31.48	438246
1777416000	31.66	-0.04	-0.13	31.92	31.94	31.47	471126
1777329600	31.7	-0.16	-0.50	31.77	32.2	31.67	464206
1777070400	31.86	0.2	0.63	31.52	31.89	30.78	485721
1776984000	31.66	-0.02	-0.06	31.45	31.77	31.33	319863
1776897600	31.68	0.46	1.47	31.39	31.765	31.13	556293
1776811200	31.22	-0.46	-1.45	31.7	32.36	31.15	470871
1776724800	31.68	0.05	0.16	31.49	31.87	31.34	450988
1776465600	31.63	0.92	3.00	31.19	31.8	31.065	507330
1776379200	30.71	-0.07	-0.23	30.91	31.2	30.57	575643
1776292800	30.78	0.06	0.20	30.78	30.93	30.615	464576
1776206400	30.72	0.07	0.23	30.67	30.99	30.405	555953
1776120000	30.65	0.96	3.23	29.57	30.745	29.47	695473
1775860800	29.69	-0.08	-0.27	29.73	29.73	29.35	360408
1775774400	29.77	-0.16	-0.53	29.82	29.855	29.32	558915
1775688000	29.93	0.24	0.81	30.5	30.66	29.92	752218
1775601600	29.69	-0.01	-0.03	29.63	30.05	29.43	846272
1775515200	29.7	0.08	0.27	29.42	29.795	29.35	519345
1775169600	29.62	0.2	0.68	29.06	29.93	29.06	396870
1775083200	29.42	0.27	0.93	29.25	29.65	28.97	875679
1774996800	29.15	1.47	5.31	28.15	29.17	28.02	922681
1774910400	27.68	0.93	3.48	27.25	28.27	27.23	922711
1774651200	26.75	-0.07	-0.26	26.56	26.83	26.3	734963
1774564800	26.82	-0.18	-0.67	26.8	27.13	26.62	1037340
1774478400	27	-0.17	-0.63	27.62	27.62	26.62	1138459
1774392000	27.17	-0.32	-1.16	27.13	27.59	26.96	1215620
1774305600	27.49	0.75	2.80	27.63	28.255	27.47	1605749
1774046400	26.74	-0.43	-1.58	27.42	27.46	26.69	2354828
1773960000	27.17	0.21	0.78	26.76	27.42	26.69	599228
1773873600	26.96	-0.48	-1.75	27.15	27.41	26.68	1032677
1773787200	27.44	0.11	0.40	27.87	28.09	27.42	592510
1773700800	27.33	-0.35	-1.26	27.87	28.25	27.33	1215684
1773441600	27.68	0.1	0.36	27.7	27.755	27.04	1177159