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	1.45	3.68394308943	39.36	42.9	39.33	2137464	42.0805359	CS
4	3.72	10.0296575896	37.09	42.9	36.17	1223293	39.78625599	CS
12	10.99	36.8544600939	29.82	42.9	29.32	996833	36.91990942	CS
26	11.13	37.5	29.68	42.9	25.81	965764	32.65740139	CS
52	9.92	32.1139527355	30.89	42.9	25.81	958610	32.61851141	CS
156	9.92	32.1139527355	30.89	42.9	25.81	958610	32.61851141	CS
260	9.92	32.1139527355	30.89	42.9	25.81	958610	32.61851141	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
1783032000	40.6	0.4	1.00	40.13	40.6	39.53	1298653
1782945600	40.2	-1.04	-2.52	41.45	41.61	40.17	942290
1782859200	41.24	-0.3	-0.72	41.22	42.041	40.55	812270
1782772800	41.54	-1.36	-3.17	42.28	42.465	41.1	1373687
1782513600	42.9	3.26	8.22	40.25	42.9	39.33	6639715
1782427200	39.64	0.23	0.58	39.36	40.35	39.36	919359
1782340800	39.41	0.91	2.36	38.74	39.82	38.7	864930
1782254400	38.5	-0.04	-0.10	38.63	39.06	38.15	1090176
1782168000	38.54	0.47	1.23	38.63	38.88	38.04	827552
1781822400	38.07	0.85	2.28	37.47	38.3	37.23	1569488
1781736000	37.22	-1.3	-3.37	38.28	39.035	37.02	748964
1781649600	38.52	-0.07	-0.18	38.89	39.26	38.405	564009
1781563200	38.59	0.76	2.01	38.14	38.62	37.81	844472
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