One Stop Systems Inc【5MU】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	0.25	1.78699070765	13.99	16.18	13.8	887	14.91709968	DE
4	-0.06	-0.41958041958	14.3	17.98	12.82	1273	15.06828847	DE
12	7.48	110.650887574	6.76	18.1	6.76	3550	11.68004658	DE
26	8.49	147.652173913	5.75	18.1	5.5	6853	9.14184225	DE
52	10.82	316.374269006	3.42	18.1	3.42	4469	8.24876212	DE
156	12.46	700	1.78	18.1	1.51	2856	7.34790979	DE
260	12.46	700	1.78	18.1	1.51	2856	7.34790979	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
1783110300	14	0.16	1.16	14	14	14	100
1783023900	13.84	-2.34	-14.46	14.45	14.45	13.84	830
1782937500	16.18	0.66	4.25	16.18	16.18	16.18	4
1782851100	15.52	0.9	6.16	14.96	15.52	14.96	2245
1782764700	14.62	0.64	4.58	13.99	14.62	13.8	1255
1782505500	13.98	-0.52	-3.59	13.96	13.98	13.46	290
1782419100	14.5	0.42	2.98	14.6	15.16	13.9	1557
1782332700	14.08	-1.33	-8.63	14.47	14.47	13.88	525
1782246300	15.41	-0.19	-1.22	15.97	15.97	15.15	1197
1782159900	15.6	-0.11	-0.70	16.34	16.36	15.6	408
1781900700	15.71	0	0.00	15.71	15.71	15.71	0
1781814300	15.71	-0.29	-1.81	16.42	16.719999	15.35	4591
1781727900	16	0.33	2.11	15.99	16.73	15.82	1972
1781641500	15.67	0.73	4.89	14.63	17.98	14.63	2520
1781555100	14.94	0.49	3.39	14.98	15.29	14.75	2617
1781295900	14.45	0.48	3.44	14.75	14.75	14.45	210
1781209500	13.97	0.14	1.01	13.7	14.01	13.7	819
1781123100	13.83	0.21	1.54	13.01	13.83	13.01	1587
1781036700	13.62	-1.08	-7.35	13.88	13.88	12.82	620
1780950300	14.7	0.62	4.40	14.3	14.93	14.3	836
1780691100	14.08	-2.56	-15.38	15.81	15.81	13.96	2551
1780604700	16.64	0.19	1.16	16.3	16.64	15.6	5112
1780518300	16.45	-1.01	-5.78	17.27	17.44	15.87	1461
1780431900	17.46	0.74	4.43	16.34	18.1	16.129999	6828
1780345500	16.719999	1.35	8.78	15.88	17.39	15.21	2490
1780086300	15.37	-0.11	-0.71	15.78	16.2	14.9	2766
1779999900	15.48	0.65	4.38	15.49	15.72	15	404
1779913500	14.83	-0.24	-1.59	15.27	15.47	14.53	7244
1779827100	15.07	-0.6	-3.83	15.65	16.16	15	3954
1779740700	15.67	0.19	1.23	15.66	15.68	15.08	136
1779481500	15.48	1.15	8.03	14.88	15.81	14.88	347
1779395100	14.33	0.89	6.62	13.63	14.41	13.63	1648
1779308700	13.44	0.21	1.59	13.31	13.5	13.31	4975
1779222300	13.23	-0.65	-4.68	12.57	13.33	12.57	3096
1779135900	13.88	-0.06	-0.43	14.25	14.57	13.15	2507
1778876700	13.94	1.17	9.16	15.01	15.01	13.94	1094
1778790300	12.77	-0.66	-4.91	13.32	13.32	12.77	435
1778703900	13.43	0.76	6.00	13.49	13.78	12.97	1981
1778617500	12.67	-0.73	-5.45	13.8	13.8	12.4	2496
1778531100	13.4	0.34	2.60	13.76	14.04	13.02	3217
1778271900	13.06	0.36	2.83	12.46	13.61	12.45	1304
1778185500	12.7	-0.57	-4.30	13.03	13.63	12.05	4877
1778099100	13.27	4.95	59.50	8.735	13.87	8.3	29977
1778012700	8.32	0.03	0.36	8.365	8.695	8.0749999	2678
1777926300	8.2899999	0.24	3.05	8.74	8.8	8.1	5798
1777580700	8.045	0.62	8.35	7.73	8.045	7.44	1894
1777494300	7.425	-0.56	-6.95	8.235	8.4499999	7.425	10766
1777407900	7.98	-0.37	-4.37	8.25	8.2799999	7.885	1658
1777321500	8.345	-0.13	-1.48	8.52	8.59	8.135	1954
1777062300	8.47	0.03	0.30	8.505	8.72	7.945	3618
1776975900	8.445	-0.38	-4.31	9.11	9.4	8.16	10301
1776889500	8.8249999	0.38	4.56	8.33	9.15	8.33	19305
1776803100	8.44	0	0.06	8.7799999	8.9	8.1	3089
1776716700	8.435	-0.07	-0.76	8.0299999	8.83	8.0299999	3701
1776457500	8.5	0.35	4.23	8.5	8.5	8.5	3281
1776371100	8.1549999	-0.14	-1.69	8.41	8.8	8.0749999	9397
1776284700	8.295	0.75	9.94	7.655	8.295	7.52	2429
1776198300	7.545	0.26	3.50	7.41	7.87	7.41	5756
1776111900	7.29	0.56	8.24	6.76	7.295	6.76	5207
1775852700	6.735	0.04	0.52	6.515	7	6.515	5326
1775766300	6.7	-0.03	-0.45	6.945	6.945	6.7	961
1775679900	6.73	0.13	1.97	7.2	7.2	6.73	2821
1775593500	6.6	0.35	5.60	6.875	6.885	6.365	4503