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	5.94	6.49961702593	91.39	100.6099	90	124310	95.22034406	CS
4	1.72	1.79897500261	95.61	100.6099	90	73454	94.59269921	CS
12	12.69	14.9929111531	84.64	118.77	81.88	72092	98.85949243	CS
26	28.98	42.3994147769	68.35	118.77	66.73	60756	91.1242319	CS
52	35.48	57.3645917542	61.85	118.77	61.2637	55984	81.25268306	CS
156	58.51	150.721277692	38.82	118.77	32.8249	46713	60.53663231	CS
260	48.53	99.4467213115	48.8	118.77	28.26	64090	49.86635457	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
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	130221
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
1775169600	90.95	1.36	1.52	88.5	91.28	87.925	28324
1775083200	89.59	0.4	0.45	90.41	90.95	89.18	144402
1774996800	89.19	1.63	1.86	89.19	89.51	86.1	97595
1774910400	87.56	0.1	0.11	87.78	89.02	83.5991	27609
1774651200	87.46	-1.57	-1.76	88.14	88.41	86.6	41530
1774564800	89.03	0.97	1.10	87.96	89.96	86.1	52351
1774478400	88.06	1.71	1.98	87.17	89.57	86	36972
1774392000	86.35	0.95	1.11	85.84	87.265	85.06	37859
1774305600	85.4	1.9	2.28	85.16	86.47	83.65	35040
1774046400	83.5	-0.94	-1.11	83.41	83.86	81.88	86532
1773960000	84.44	0.84	1.00	83.51	84.6	82	49377
1773873600	83.6	-0.86	-1.02	84.74	85.4	82.6	33757
1773787200	84.46	0.96	1.15	84.53	85.005	83.5	19821
1773700800	83.5	0.98	1.19	83.76	85.03	83.2	26632
1773441600	82.52	-0.83	-1.00	84.64	85.12	82.05	19912
1773355200	83.35	-1.52	-1.79	85.64	85.64	81.9	43259
1773268800	84.87	-0.19	-0.22	83.87	84.89	82.5201	27951
1773182400	85.06	1.81	2.17	83.25	86.49	82.56	51445
1773096000	83.25	-2.32	-2.71	84.14	84.525	81.63	138291
1772840400	85.57	-2.9	-3.28	86.02	86.34	84.482	73233