Opendoor Technologies Inc【25M】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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1781295900	3.85	-0.02	-0.41	3.87	3.928	3.756	18705
1781209500	3.866	-0.16	-4.07	3.902	3.978	3.8	23382
1781123100	4.03	0.26	6.84	3.756	4.122	3.638	67006
1781036700	3.772	0.03	0.80	3.82	3.902	3.576	98888
1780950300	3.742	-0.08	-1.99	3.854	3.966	3.724	74843
1780691100	3.818	-0.46	-10.84	4.272	4.272	3.802	50460
1780604700	4.282	0.06	1.42	4.146	4.3899999	4.078	145213
1780518300	4.222	-0.4	-8.69	4.668	4.668	4.192	114989
1780431900	4.6239999	0.05	1.18	4.604	4.828	4.442	54262
1780345500	4.57	0.23	5.20	4.2859999	4.734	4.28	127646
1780086300	4.344	-0.02	-0.41	4.422	4.422	4.202	218740
1779999900	4.362	0.25	6.18	4.096	4.472	3.992	95539
1779913500	4.1079999	0.23	6.04	3.88	4.28	3.808	97017
1779827100	3.874	-0.05	-1.37	3.922	4.048	3.874	56086
1779740700	3.928	0.01	0.36	3.876	3.97	3.876	23294
1779481500	3.914	-0.03	-0.86	3.988	4.006	3.85	27038
1779395100	3.948	0.2	5.22	3.756	3.988	3.75	66301
1779308700	3.752	0.08	2.23	3.702	3.82	3.662	28608
1779222300	3.67	0.01	0.27	3.686	3.712	3.588	44660
1779135900	3.66	-0.12	-3.07	3.766	3.824	3.622	63861
1778876700	3.776	-0.16	-4.16	3.804	3.812	3.7	81109
1778790300	3.94	0.04	1.08	3.892	3.978	3.852	16625
1778703900	3.898	-0.04	-1.07	4.008	4.114	3.89	78023
1778617500	3.94	-0.19	-4.51	4.166	4.176	3.932	64150
1778531100	4.126	-0.1	-2.37	4.214	4.274	4.032	84927
1778271900	4.226	-0.36	-7.93	4.488	4.58	4.07	210688
1778185500	4.59	-0.03	-0.56	4.668	4.732	4.5439999	95642
1778099100	4.6159999	0.14	3.17	4.408	4.73	4.3499999	109182
1778012700	4.474	0.09	2.10	4.424	4.494	4.268	51587
1777926300	4.3819999	-0.18	-3.99	4.59	4.68	4.332	62100
1777580700	4.564	-0.23	-4.76	4.72	4.774	4.338	88421
1777494300	4.792	0.12	2.66	4.7	4.8499999	4.47	60764
1777407900	4.668	0.06	1.39	4.566	4.8099999	4.46	71917
1777321500	4.604	-0.08	-1.62	4.698	4.872	4.5919999	53943
1777062300	4.68	0.31	7.09	4.5279999	4.74	4.452	93760
1776975900	4.37	-0.25	-5.49	4.564	4.6159999	4.288	138875
1776889500	4.6239999	-0.06	-1.20	4.788	5	4.502	179713
1776803100	4.68	0.16	3.54	4.516	5.08	4.514	138254
1776716700	4.5199999	0.03	0.71	4.362	4.558	4.332	83249
1776457500	4.488	-0.01	-0.13	4.476	4.6399999	4.432	71307
1776371100	4.494	0.41	10.04	4.166	4.5	4.098	128306
1776284700	4.0839999	0.24	6.19	3.82	4.102	3.82	119189
1776198300	3.846	0.15	4.00	3.702	3.872	3.702	29232
1776111900	3.698	-0.02	-0.64	3.654	3.718	3.53	117760
1775852700	3.722	0.02	0.59	3.742	3.884	3.718	25665
1775766300	3.7	-0.29	-7.27	4.008	4.008	3.7	41176
1775679900	3.99	0.06	1.53	4.134	4.25	3.99	45697
1775593500	3.93	-0.13	-3.13	3.994	3.994	3.8	12611
1775161500	4.057	0.13	3.21	3.932	4.072	3.795	107907
1775075100	3.931	-0.12	-2.87	4.102	4.139	3.931	18137
1774988700	4.047	0.19	4.84	3.86	4.063	3.85	18219
1774902300	3.86	-0.28	-6.83	4.095	4.2169999	3.844	44883
1774646700	4.143	-0.13	-2.97	4.339	4.339	4.05	30394
1774560300	4.2699999	-0.13	-2.95	4.375	4.445	4.24	19102
1774473900	4.4	0	0.05	4.489	4.67	4.378	28699
1774387500	4.3979999	-0.09	-2.03	4.449	4.517	4.3979999	20691
1774301100	4.489	0.29	6.88	4.224	4.5999999	4.091	38518
1774041900	4.2	-0.2	-4.63	4.434	4.474	4.166	53816
1773955500	4.404	-0.16	-3.44	4.5759999	4.5759999	4.32	43785
1773869100	4.561	-0.26	-5.37	4.779	4.964	4.518	48658
1773782700	4.82	0.35	7.78	4.463	4.916	4.45	88692
1773696300	4.472	0.16	3.69	4.331	4.53	4.271	74402