Okta Inc【0OK】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	27.56	34.9125918419	78.94	122.02	77.68	6872	110.92193434	DE
4	40.23	60.7062019013	66.27	122.02	65.67	3141	94.33684288	DE
12	36.72	52.622527945	69.78	122.02	53.43	2431	77.7921947	DE
26	32.59	44.0941685834	73.91	122.02	53.43	2119	75.82233091	DE
52	15.12	16.5462902167	91.38	122.02	53.43	2003	77.49168043	DE
156	33.49	45.8704287084	73.01	122.02	53.43	1769	80.83688267	DE
260	33.49	45.8704287084	73.01	122.02	53.43	1769	80.83688267	DE

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
1780518300	107.64	-9.06	-7.76	115	115.98	107.42	5162
1780431900	116.7	-5.14	-4.22	118.66	119	108.92	9305
1780345500	121.84	15.8	14.90	106.8	122.02	106.02	6854
1780086300	106.04	24.85	30.61	87.23	106.92	87.16	11105
1779999900	81.19	4.17	5.41	78.94	82.65	77.68	1932
1779913500	77.02	-4.15	-5.11	78.68	79.7	76.76	2275
1779827100	81.17	0.63	0.78	80.17	82.41	78.86	2043
1779740700	80.54	0.93	1.17	79.79	81.08	79.64	1253
1779481500	79.61	2.88	3.75	77.989999	79.61	76.9	1705
1779395100	76.73	0.03	0.04	76.68	78.3	75.81	1656
1779308700	76.7	2.55	3.44	74.239999	76.7	72.5	1478
1779222300	74.15	-0.34	-0.46	74.94	77.099999	74.13	2394
1779135900	74.489999	2.49	3.46	70.31	74.81	70.31	6511
1778876700	72	2.26	3.24	68.48	72	68.48	1083
1778790300	69.739999	3.45	5.20	66.83	69.739999	66.819998	1759
1778703900	66.29	-0.35	-0.53	67.959999	68.33	66.2	539
1778617500	66.64	-2.4	-3.48	69.53	70.29	66.64	1306
1778531100	69.04	-1.73	-2.44	71.61	71.61	69.04	1331
1778271900	70.77	1.66	2.40	68.94	70.77	67.17	1693
1778185500	69.11	3.54	5.40	66.269999	70.3	65.67	1429
1778099100	65.569998	-0.63	-0.95	66.15	66.84	64.5	3002
1778012700	66.2	0.63	0.96	65.95	66.68	65.68	1227
1777926300	65.569998	2.91	4.64	64.22	66.44	64.05	443
1777580700	62.66	-2.32	-3.57	64.65	65.12	62.42	771
1777494300	64.98	-0.63	-0.96	64.97	65.05	64.23	277
1777407900	65.61	0.54	0.83	65.39	66	64.739999	324
1777321500	65.069998	0.67	1.04	64.51	65.16	63.84	470
1777062300	64.4	-0.78	-1.20	65.45	65.769999	62.79	1323
1776975900	65.18	-1.78	-2.66	66	66.8	63.49	1202
1776889500	66.959998	0.95	1.44	67.59	68.04	65.64	1333
1776803100	66.01	1.38	2.14	65.26	67.73	64.629999	1000
1776716700	64.629999	4.08	6.74	63	65	61.69	1360
1776457500	60.55	-0.18	-0.30	61.72	62.16	60.55	1220
1776371100	60.73	3.41	5.95	57.65	61.61	57.31	2561
1776284700	57.32	3.54	6.58	54.11	57.32	54.1	2576
1776198300	53.78	-1.48	-2.68	55.75	56.32	53.78	2896
1776111900	55.26	1.59	2.96	53.73	55.61	53.43	2596
1775852700	53.67	-4.31	-7.43	57	59.11	53.52	6881
1775766300	57.98	-7.52	-11.48	65.019999	65.81	57.81	6338
1775679900	65.5	-3.58	-5.18	70.5	71	65.5	758
1775593500	69.08	-0.34	-0.49	68.8	70	68.76	2676
1775161500	69.42	0.33	0.48	68.14	70.08	67.14	494
1775075100	69.09	1.1	1.62	68.15	69.099999	66.94	1406
1774988700	67.989999	2.1	3.19	65.8	68.05	65.8	257
1774902300	65.89	2.53	3.99	64.15	67.61	63.54	1685
1774646700	63.36	-5.19	-7.57	69.62	69.62	62.9	1195
1774560300	68.55	1.39	2.07	67.55	69.48	66.93	456
1774473900	67.16	0.83	1.25	66.54	68	66.489999	292
1774387500	66.33	-3.85	-5.49	70.099999	70.099999	65.89	897
1774301100	70.18	1.04	1.50	67.19	70.349999	67.05	12439
1774041900	69.14	-0.58	-0.83	69.98	69.98	68.349999	264
1773955500	69.72	1.26	1.84	68.45	71.08	67.4	1611
1773869100	68.459999	0.05	0.07	68.7	68.7	67.84	10459
1773782700	68.41	0.91	1.35	67.599999	69.25	66.7	736
1773696300	67.5	-1.27	-1.85	69.5	71	67.42	1465
1773437100	68.77	-0.33	-0.48	68.83	70.16	68.34	510
1773350700	69.099999	-0.94	-1.34	69.78	71.16	68.68	335
1773264300	70.04	1.49	2.17	69.3	70.04	68.38	408
1773177900	68.55	1.13	1.68	68.92	69.18	66.06	1339
1773091500	67.42	-2.38	-3.41	69.33	69.59	67	656
1772832300	69.8	0.72	1.04	68.58	70.41	68.29	4393
1772745900	69.08	7.33	11.87	63.18	69.34	61.62	5724
1772659500	61.75	-0.95	-1.52	61.84	63.5	61.75	1263