Oscar Health Inc【OSCR】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	4.51	18.9734960034	23.77	29.42	23.45	9791827	27.10441846	CS
4	5.71	25.2990695614	22.57	29.42	20.09	8103875	24.2569041	CS
12	15.03	113.433962264	13.25	29.42	10.69	7621406	19.37262313	CS
26	12.44	78.5353535354	15.84	29.42	10.69	7854755	16.76859081	CS
52	14.13	99.8586572438	14.15	29.42	10.69	14766257	16.94909073	CS
156	18.88	200.85106383	9.4	29.42	4.72	7312146	16.20168818	CS
260	2.89	11.3824340291	25.39	29.42	2.05	5173565	14.851932	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
1781304000	28.26	-0.65	-2.25	28.63	28.86	27.525	6043829
1781217600	28.91	1.06	3.81	27.48	29.42	27.25	6974027
1781131200	27.85	0.63	2.31	28.8	29.3	27.33	8578441
1781044800	27.22	-0.17	-0.62	27.4	28.16	26.08	9097266
1780958400	27.39	2.88	11.75	24.75	27.59	24.5	14941402
1780699200	24.51	0.91	3.86	23.77	25.05	23.45	9368615
1780612800	23.6	3.1	15.12	22.25	23.92	21.88	10709440
1780526400	20.5	-0.64	-3.03	20.98	21.31	20.09	6673270
1780440000	21.14	-1.83	-7.97	22.63	23.01	20.82	8523311
1780353600	22.97	0.74	3.33	22.13	23.38	21.92	7581445
1780094400	22.23	-0.1	-0.45	22.37	22.5	21.35	5481702
1780008000	22.33	0.34	1.55	21.88	22.59	21.7343	4710302
1779921600	21.99	0.1	0.46	22	22.55	21.78	5392365
1779835200	21.89	-0.75	-3.31	22.77	22.77	21.52	5833937
1779489600	22.64	0.5	2.26	22.19	22.765	21.59	5315198
1779403200	22.14	-1.28	-5.47	23.02	23.41	21.68	8628530
1779316800	23.42	-1.1	-4.49	24.62	24.7	23.18	7188907
1779230400	24.52	-0.78	-3.08	25	25.1	24.21	6672831
1779144000	25.3	1.98	8.49	23.27	25.58	23.14	13763771
1778884800	23.32	0.17	0.73	22.57	23.67	22.41	8536217
1778798400	23.15	-0.47	-1.99	23.73	24.12	22.675	9782161
1778712000	23.62	-0.11	-0.46	22.93	24.28	22.805	11085226
1778625600	23.73	1.73	7.86	21.68	23.765	21.574904	13179193
1778539200	22	0.69	3.24	21.1	22	20.741	8396517
1778280000	21.31	0.44	2.11	20.97	21.32	19.84	9227869
1778193600	20.87	1.03	5.19	19.57	20.89	19.23	12359216
1778107200	19.84	1.9	10.59	18.44	20.075	18.11	18952466
1778020800	17.94	-0.63	-3.39	18.6	18.76	17.805	8725576
1777934400	18.57	0.08	0.43	18.6	18.78	18.05	5558410
1777675200	18.49	0.03	0.16	18.45	18.655	18.1	5434464
1777588800	18.46	0.53	2.96	17.81	18.46	17.49	6221386
1777502400	17.93	-0.11	-0.61	18	18.1	17.47	5263976
1777416000	18.04	0.86	5.01	17	18.14	16.98	8219092
1777329600	17.18	0.37	2.20	16.77	17.59	16.77	6057861
1777070400	16.81	0.38	2.31	16.44	16.835	16.21	3252602
1776984000	16.43	-0.01	-0.06	16.379999	16.649999	15.94	3999600
1776897600	16.44	0.27	1.67	16.48	16.489999	16.09	4679460
1776811200	16.17	-0.27	-1.64	17.01	17.12	16.129999	7864610
1776724800	16.44	0.65	4.12	16.079999	16.515	15.9	5812141
1776465600	15.79	0.16	1.02	15.9	16.23	15.69	4925253
1776379200	15.63	0.04	0.26	15.71	15.93	15.43	3796326
1776292800	15.59	0.3	1.96	15.49	15.685	14.96	6411631
1776206400	15.29	-0.19	-1.23	15.73	15.96	15.25	5750050
1776120000	15.48	1.03	7.13	14.09	15.51	14.03	6548607
1775860800	14.45	-0.09	-0.62	14.67	14.75	14.325	5283554
1775774400	14.54	-0.1	-0.68	14.59	14.76	14.27	6044314
1775688000	14.64	1.67	12.88	14.36	14.98	14.0628	14955875
1775601600	12.97	0.21	1.65	12.96	13.26	12.73	6865338
1775515200	12.76	0.84	7.05	12	12.78	11.93	5780404
1775169600	11.92	0.19	1.62	11.39	11.935	11.29	3548367
1775083200	11.73	0.26	2.27	11.65	11.815	11.47	4408700
1774996800	11.47	0.62	5.71	11	11.605	10.94	6616218
1774910400	10.85	-0.29	-2.60	11.19	11.2599	10.69	8239234
1774651200	11.14	-0.7	-5.91	11.73	11.79	11.05	8296480
1774564800	11.84	-0.37	-3.03	12.05	12.3599	11.81	5278454
1774478400	12.21	0.18	1.50	12.44	12.57	11.775	6707070
1774392000	12.03	-0.18	-1.47	12.1	12.46	11.96	6778657
1774305600	12.21	-0.42	-3.33	12.57	12.845	12.12	9464495
1774046400	12.63	-0.67	-5.04	13.25	13.305	12.495	8339463
1773960000	13.3	-0.26	-1.92	13.29	13.78	13.03	5559183
1773873600	13.56	0.05	0.37	13.24	14.01	13.147	6542090
1773787200	13.51	0.23	1.73	13.39	13.72	13.295	3529321
1773700800	13.28	0.05	0.38	13.35	13.5	13.205	4908384
1773441600	13.23	0.23	1.77	13.18	13.475	13.015	4870148