Oppenheimer Holdings Inc【OPY】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	4.21	4	105.25	112.19	101.63	136571	107.45136159	CS
4	14.25	14.96691524	95.21	113.8799	93.81	126208	105.36681376	CS
12	8.59	8.51591156935	100.87	118.77	90	92920	103.54926101	CS
26	37.46	52.0277777778	72	118.77	71.21	71771	96.69500147	CS
52	42.68	63.9113507038	66.78	118.77	63.81	59085	86.742124	CS
156	69.06	170.940594059	40.4	118.77	32.8249	46273	65.10641259	CS
260	58.01	112.750242954	51.45	118.77	28.26	64063	51.39445273	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	109.46	-2.38	-2.13	113.14	116.64	109.46	148579
1782945600	111.84	6.3	5.97	105.71	112.19	102.115	240385
1782859200	105.54	1.24	1.19	104.1	106.78	103.69	135323
1782772800	104.3	-0.82	-0.78	105.45	105.45	103.14	63096
1782513600	105.12	0.28	0.27	105	105.79	101.63	142276
1782427200	104.84	-0.1	-0.10	105.25	108.475	104.23	101777
1782340800	104.94	-7.75	-6.88	111.76	112	104.48	152615
1782254400	112.69	1.44	1.29	110.97	113.02	109.9	93272
1782168000	111.25	4.04	3.77	107.93	111.445	107.58	96114
1781822400	107.21	-0.46	-0.43	109.27	113.8799	106.135	120229
1781736000	107.67	1.31	1.23	107.18	109.57	106.05	225193
1781649600	106.36	-0.69	-0.64	108.09	108.855	105.185	172257
1781563200	107.05	3.64	3.52	104.33	110.115	104.33	127262
1781304000	103.41	2.29	2.26	101.42	104.97	100.365	85869
1781217600	101.12	1.05	1.05	100.62	101.83	97.5	124217
1781131200	100.07	0.17	0.17	99.4	101.68	98.91	126994
1781044800	99.9	2.52	2.59	98.78	102.545	98.47	156752
1780958400	97.38	0.05	0.05	97.88	99.45	97.331	56668
1780699200	97.33	-3.11	-3.10	100.95	101	97.155	57658
1780612800	100.44	6.12	6.49	95.21	100.6099	93.81	120003
1780526400	94.32	-0.77	-0.81	93.8	94.8	92	129721
1780440000	95.09	-0.42	-0.44	95.75	97.815	94.39	115516
1780353600	95.51	3.84	4.19	91.54	95.59	90	108193
1780094400	91.67	0.54	0.59	91.39	92.54	90.91	148116
1780008000	91.13	-0.77	-0.84	91.19	93.175	90.13	56538
1779921600	91.9	-2.45	-2.60	94.38	94.38	91.37	46402
1779835200	94.35	0.49	0.52	94.44	95.6	92.3201	38199
1779489600	93.86	-2.75	-2.85	96.53	96.91	93.2901	53503
1779403200	96.61	1.35	1.42	94.63	96.71	92.2	44510
1779316800	95.26	2.52	2.72	93.8	95.99	92.6	74667
1779230400	92.74	-1.74	-1.84	95.41	95.41	91.6	116048
1779144000	94.48	0.12	0.13	93.34	96.15	93.34	77846
1778884800	94.36	-1.14	-1.19	94.22	94.75	93	51783
1778798400	95.5	1.16	1.23	95.44	96.2549	94.3	34094
1778712000	94.34	-0.55	-0.58	94.97	95.8	93	46984
1778625600	94.89	0.02	0.02	94.52	95.3	92.79	52417
1778539200	94.87	-0.73	-0.76	95.03	96.14	93.8	56213
1778280000	95.6	0.57	0.60	95.61	97.01	94.25	24877
1778193600	95.03	-1.36	-1.41	96.39	97.1	94.325	46428
1778107200	96.39	-2.98	-3.00	100	100	93.7001	71119
1778020800	99.37	0.79	0.80	98.29	99.88	96.18	75782
1777934400	98.58	-8.23	-7.71	105.39	105.39	94.0315	151897
1777675200	106.81	-7.67	-6.70	114.85	115.6	105.6576	157021
1777588800	114.48	3.93	3.55	110.01	115.11	109.06	81075
1777502400	110.55	-1.5	-1.34	111.75	114	109.085	86005
1777416000	112.05	2.9	2.66	110.06	113.05	109.15	72631
1777329600	109.15	5.64	5.45	104.55	110.305	104.55	99981
1777070400	103.51	-9	-8.00	110.36	113.3	103.1	88214
1776984000	112.51	-3.41	-2.94	115.91	116.01	111.96	52021
1776897600	115.92	2.06	1.81	114.77	118.77	114.4	146307
1776811200	113.86	0.32	0.28	113.55	114.96	113.55	49411
1776724800	113.54	-0.46	-0.40	113.46	115.66	113	54130
1776465600	114	1.36	1.21	113.42	117.185	112.655	79778
1776379200	112.64	-1.46	-1.28	113.6	114.32	112.5	78792
1776292800	114.1	3.37	3.04	110.73	114.5	110.73	77792
1776206400	110.73	2.79	2.58	107.98	111.41	107.98	71047
1776120000	107.94	2.83	2.69	103.81	107.99	102.75	46324
1775860800	105.11	0.73	0.70	104.8	106.1099	102.035	70974
1775774400	104.38	2.93	2.89	100.87	105.38	100.83	59032
1775688000	101.45	5.41	5.63	99.21	102.525	98.5	95131
1775601600	96.04	5.03	5.53	90.62	96.04	90.3	95740
1775515200	91.01	0.06	0.07	91.09	92.15	88.74	141360