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	-1.42	-8.981657179	15.81	15.81	12.82	1283	14.04043661	DE
4	-0.62	-4.13057961359	15.01	18.1	12.57	2524	15.15128063	DE
12	5.34	59.0055248619	9.05	18.1	6.25	5409	9.58813426	DE
26	8.19	132.096774194	6.2	18.1	5.5	7004	8.92987287	DE
52	11.53	403.146853147	2.86	18.1	2.86	4571	7.95299137	DE
156	12.61	708.426966292	1.78	18.1	1.51	2907	7.22263675	DE
260	12.61	708.426966292	1.78	18.1	1.51	2907	7.22263675	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1775161500	6.25	-0.15	-2.34	6.4	6.45	6.25	2714
1775075100	6.4	-0.1	-1.54	6.7	6.85	6.4	3347
1774988700	6.5	0.25	4.00	6.25	6.55	6.25	47406
1774902300	6.25	-0.5	-7.41	6.85	6.85	6.25	2738
1774646700	6.75	-0.65	-8.78	7.55	7.55	6.75	2212
1774560300	7.4	-0.45	-5.73	7.5	7.5	7.4	670
1774473900	7.85	0.05	0.64	8.05	8.05	7.85	2725
1774387500	7.8	-0.25	-3.11	8	8	7.8	440
1774301100	8.05	0.45	5.92	7.6	8.05	7.55	13026
1774041900	7.6	-1.55	-16.94	9.05	9.05	7.55	33833
1773955500	9.15	0.4	4.57	9.8	9.8	8.6	3571
1773869100	8.75	-0.4	-4.37	9.6999999	10.5	8.65	18789
1773782700	9.15	0.4	4.57	8.9	9.3	8.75	22823
1773696300	8.75	-0.15	-1.69	8.4	8.75	8.4	613