Otis Worldwide Corporation【OTIS】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	1.54	2.19154689056	70.27	71.83	69.27	3311903	70.22150627	CS
4	0.8	1.12660188706	71.01	73.4	69.16	3436687	70.80053897	CS
12	-9.17	-11.3237836503	80.98	82.64	69.16	3562885	75.32572628	CS
26	-16.59	-18.7669683258	88.4	94.565	69.16	3650029	82.3480399	CS
52	-24.77	-25.6471319114	96.58	101.42	69.16	3225320	85.76833089	CS
156	-15.59	-17.8375286041	87.4	106.8284	69.16	2495430	90.18304577	CS
260	-9.16	-11.3128319131	80.97	106.8284	62.49	2375271	86.1828038	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
1781563200	71.81	1.06	1.50	71.76	72.59	71.55	4272104
1781304000	70.75	0.62	0.88	71	71.5	70.11	2924441
1781217600	70.13	0.47	0.67	70	70.655	69.27	3139082
1781131200	69.66	-1.61	-2.26	71.08	71.08	69.47	4352264
1781044800	71.27	1.64	2.36	70.15	71.505	69.945	2938764
1780958400	69.63	-0.71	-1.01	70.27	70.7	69.445	3204962
1780699200	70.34	0.49	0.70	69.99	70.72	69.9	2817549
1780612800	69.85	-0.07	-0.10	70.96	70.96	69.81	2955122
1780526400	69.92	-0.41	-0.58	70.2	70.89	69.92	2945489
1780440000	70.33	0.99	1.43	69.82	70.49	69.42	2956547
1780353600	69.34	-1.5	-2.12	70.7	70.84	69.16	4172082
1780094400	70.84	-0.37	-0.52	70.93	71.4	70.71	3820989
1780008000	71.21	-0.58	-0.81	71.76	71.77	70.66	2390510
1779921600	71.79	-0.94	-1.29	72.51	72.89	71.52	3447495
1779835200	72.73	-0.04	-0.05	73.1	73.4	72.21	2085989
1779489600	72.77	1.14	1.59	71.83	73.4	71.64	3585675
1779403200	71.63	0.36	0.51	70.75	71.94	70.35	5184153
1779316800	71.27	0.33	0.47	70.72	71.33	69.95	4030001
1779230400	70.94	-0.19	-0.27	70.91	71.7	69.725	4122920
1779144000	71.13	0.12	0.17	71.01	71.776	70.76	4180365
1778884800	71.01	-2.05	-2.81	72.93	72.93	70.65	3768026
1778798400	73.06	-0.18	-0.25	73.56	73.92	72.84	2385487
1778712000	73.24	-0.86	-1.16	73.5	74.1	72.51	3209246
1778625600	74.1	0.1	0.14	74.74	74.965	73.11	4774276
1778539200	74	-0.82	-1.10	74.9	74.95	73.72	4053305
1778280000	74.82	-2.65	-3.42	78.19	78.19	74.62	8748741
1778193600	77.47	0.76	0.99	77.5	78.705	76.75	5515883
1778107200	76.71	1.09	1.44	76.81	77.69	76.05	3864662
1778020800	75.62	-0.26	-0.34	76.09	76.68	75.38	4641621
1777934400	75.88	-1.2	-1.56	77.05	77.22	75.43	2817191
1777675200	77.08	-0.8	-1.03	78.1	78.7225	76.99	2169050
1777588800	77.88	1.28	1.67	76.42	77.995	75.9	3721512
1777502400	76.6	-0.76	-0.98	77.2	77.37	75.61	3505126
1777416000	77.36	-0.12	-0.15	78.15	78.6825	77.3	3930466
1777329600	77.48	-0.47	-0.60	78.01	79.2	77.3	4863339
1777070400	77.95	-1.54	-1.94	79.02	79.77	77.64	3489475
1776984000	79.49	1.61	2.07	78.05	81.065	77.905	5221021
1776897600	77.88	-0.99	-1.26	79.34	79.49	76.25	7187723
1776811200	78.87	-1.86	-2.30	80.61	80.95	78.755	3990343
1776724800	80.73	-0.7	-0.86	81.07	81.63	80.53	3035456
1776465600	81.43	0.74	0.92	80.72	82.64	80.56	3516210
1776379200	80.69	-0.31	-0.38	80.93	81.74	80.466646	2178535
1776292800	81	-0.9	-1.10	81.31	81.75	80.46	3720302
1776206400	81.9	0.13	0.16	81.58	82.15	81.24	2598374
1776120000	81.77	1.82	2.28	80.15	81.77	79.855	2359929
1775860800	79.95	-1.3	-1.60	81.43	81.59	79.29	2511679
1775774400	81.25	1.7	2.14	79.28	81.33	79.16	2851528
1775688000	79.55	1.72	2.21	78.19	79.965	78.19	3218651
1775601600	77.83	-0.28	-0.36	78	78.445	77.41	1849213
1775515200	78.11	0.25	0.32	77.25	78.26	77.25	1676387
1775169600	77.86	0.41	0.53	76.97	78.355	76.5801	1638571
1775083200	77.45	0.37	0.48	76.6	77.75	76.19	2431981
1774996800	77.08	0.75	0.98	76.96	77.495	75.665	4409819
1774910400	76.33	0.38	0.50	76.06	76.995	75.27	3029919
1774651200	75.95	-1.49	-1.92	77.41	77.55	75.9	4074582
1774564800	77.44	-1.26	-1.60	78.44	79.46	77.29	3230810
1774478400	78.7	0.71	0.91	79.16	79.3799	77.74	3706505
1774392000	77.99	-1.05	-1.33	78.5	79.04	77.8	4089034
1774305600	79.04	-0.5	-0.63	80.98	80.98	79.02	3348313
1774046400	79.54	-0.69	-0.86	80.23	81.125	78.81	8394196
1773960000	80.23	1.7	2.16	78.53	81.11	78.53	8609012
1773873600	78.53	-5.61	-6.67	83.49	83.64	78.245	5905688
1773787200	84.14	0.53	0.63	84.06	84.545	83.01	3372189
1773700800	83.61	0.42	0.50	83.49	84.27	82.93	2865971