Oscar Health Inc【9VY】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	1.575999	8.41250667236	18.734	20.434999	17.132	1357	18.7882234	DE
4	4.015999	24.6471032282	16.294	21.745	16.032	5431	19.22067617	DE
12	8.709999	75.0861982759	11.6	21.745	9.36	3920	15.98648697	DE
26	5.909999	41.0416597222	14.4	21.745	9.1999999	4433	13.96751992	DE
52	4.915999	31.9345134468	15.394	21.745	9.1999999	6019	14.85615456	DE
156	4.915999	31.9345134468	15.394	21.745	9.1999999	6019	14.85615456	DE
260	4.915999	31.9345134468	15.394	21.745	9.1999999	6019	14.85615456	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	20.434999	2.75	15.56	17.132	20.434999	17.132	1441
1780518300	17.684	-0.41	-2.24	17.713999	17.713999	17.312	1002
1780431900	18.09	-1.91	-9.55	19.546	19.546	18.059999	2012
1780345500	20	0.83	4.31	18.984	20	18.884	1116
1780086300	19.174	-0.19	-0.96	19.024	19.393999	18.649999	1934
1779999900	19.36	0.45	2.40	18.734	19.373999	18.734	722
1779913500	18.905999	-0.04	-0.23	18.6	18.905999	18.6	696
1779827100	18.95	-0.76	-3.87	19.393999	19.502	18.6	2160
1779740700	19.712	0.21	1.10	19.344	19.712	19.05	1460
1779481500	19.498	0.82	4.41	18.938	19.498	18.905999	1135
1779395100	18.674	-1.51	-7.46	19.582	20	18.674	1017
1779308700	20.18	-1.03	-4.86	21.225	21.225	19.976	3060
1779222300	21.21	-0.46	-2.12	21.425	21.745	21.01	1087
1779135900	21.67	2.02	10.30	19.544	21.67	19.318	7307
1778876700	19.646	0.09	0.47	19.35	20.19	19.2	1637
1778790300	19.553999	-0.48	-2.40	19.963999	20.239999	19.521999	31919
1778703900	20.035	-0.13	-0.64	19.73	20.55	19.608	3870
1778617500	20.165	1.77	9.59	18.698	20.165	18.16	7085
1778531100	18.399999	0.28	1.57	17.78	18.648	17.752	23892
1778271900	18.116	0.57	3.25	17.623999	18.116	17.012	8163
1778185500	17.546	0.66	3.90	16.294	17.6	16.032	7336
1778099100	16.888	1.52	9.92	15.472	17.198	15.406	6016
1778012700	15.364	-0.27	-1.70	15.786	15.872	15.364	943
1777926300	15.63	-0.04	-0.27	15.878	15.878	15.434	6017
1777580700	15.672	0.39	2.54	15.05	15.672	15.05	947
1777494300	15.284	-0.13	-0.84	15.202	15.422	14.984	5392
1777407900	15.414	0.78	5.36	15.002	15.414	15.002	2040
1777321500	14.63	0.43	3.01	14.37	14.982	14.3	9211
1777062300	14.202	0.32	2.32	13.9	14.26	13.9	561
1776975900	13.88	-0.07	-0.52	13.694	14.02	13.694	4618
1776889500	13.952	0.04	0.30	13.996	14.078	13.78	1879
1776803100	13.91	-0.04	-0.27	14.12	14.49	13.868	5624
1776716700	13.948	0.61	4.56	13.172	14.01	13.172	1790
1776457500	13.34	0.15	1.14	13.212	13.658	13.212	991
1776371100	13.19	-0.1	-0.74	13.17	13.394	13.17	1082
1776284700	13.288	0.24	1.85	13.008	13.288	12.908	3544
1776198300	13.046	0.1	0.74	13.032	13.138	13.032	624
1776111900	12.95	0.58	4.67	12.084	12.95	12.066	1029
1775852700	12.372	-0.02	-0.16	12.422	12.566	12.284	3072
1775766300	12.392	0.18	1.51	12.5	12.556	12.33	2341
1775679900	12.208	1.08	9.67	11.61	12.652	11.61	9922
1775593500	11.132	0.88	8.60	11.084	11.356	11.084	906
1775161500	10.25	0.05	0.49	9.98	10.3	9.76	927
1775075100	10.199999	0.32	3.24	9.96	10.199999	9.96	940
1774988700	9.88	0.52	5.56	9.5399999	9.88	9.5399999	501
1774902300	9.36	-0.36	-3.70	9.7799999	9.7799999	9.36	4722
1774646700	9.72	-0.58	-5.63	10.3	10.3	9.6999999	3690
1774560300	10.3	-0.1	-0.96	10.6	10.6	10.3	630
1774473900	10.4	-0.05	-0.48	10.65	10.699999	10.3	8224
1774387500	10.449999	-0.25	-2.34	10.65	10.65	10.35	1656
1774301100	10.699999	-0.15	-1.38	11.05	11.05	10.449999	5853
1774041900	10.85	-0.6	-5.24	11.15	11.15	10.85	2000
1773955500	11.45	-0.55	-4.58	11.5	12	11.45	1678
1773869100	12	0.3	2.56	11.9	12	11.9	5287
1773782700	11.7	0.1	0.86	11.6	11.85	11.6	1828
1773696300	11.6	0.3	2.65	11.7	11.7	11.6	2242
1773437100	11.3	0	0.00	11.3	11.3	11.3	0
1773350700	11.3	-0.2	-1.74	11.6	11.6	11.25	2188
1773264300	11.5	0.05	0.44	11.65	11.65	11.35	2209
1773177900	11.45	-0.05	-0.43	11.3	11.8	11.3	1276
1773091500	11.5	-0.5	-4.17	11.6	11.6	11.5	221
1772832300	12	-0.45	-3.61	12.35	12.35	12	2323
1772745900	12.45	-0.3	-2.35	12.6	12.6	12.45	873