Bank Ozk【BO8】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	2.82	6.8115942029	41.4	43.96	41.4	34	42.66035503	DE
4	3.76	9.29312901631	40.46	43.96	39.64	340	41.5239482	DE
12	6.43	17.0150833554	37.79	43.96	37.729999	273	40.97573763	DE
26	4.420001	11.1055304298	39.799999	43.96	37.63	275	40.86659266	DE
52	4.22	10.55	40	48	36.909999	231	41.21316328	DE
156	7.22	19.5135135135	37	51.52	32.64	215	40.81065312	DE
260	7.22	19.5135135135	37	51.52	32.64	215	40.81065312	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
1781123100	43.81	-0.15	-0.34	43.48	43.81	43.48	13
1781036700	43.96	0.72	1.67	42.98	43.96	42.98	29
1780950300	43.24	0.52	1.22	43.24	43.24	43.24	10
1780691100	42.72	0.76	1.81	42.59	42.72	42.59	81
1780604700	41.96	0.56	1.35	41.96	41.96	41.96	24
1780518300	41.4	-0.3	-0.72	41.4	41.4	41.4	25
1780431900	41.7	0.58	1.41	40.57	41.7	40.57	135
1780345500	41.119999	-0.78	-1.86	41.799999	41.799999	41.119999	197
1780086300	41.9	0.52	1.26	41.9	41.9	41.9	12
1779999900	41.38	-0.36	-0.86	41.17	41.38	41.17	2813
1779913500	41.74	0	0.00	41.74	41.74	41.74	0
1779827100	41.74	-0.17	-0.41	41.51	41.84	41.51	113
1779740700	41.909999	0.57	1.38	41.909999	41.909999	41.909999	7
1779481500	41.34	-0.49	-1.17	41.34	41.34	41.34	287
1779395100	41.83	0.26	0.63	41.25	41.84	41.25	2400
1779308700	41.57	1.18	2.92	40.869999	41.57	40.869999	42
1779222300	40.39	0.74	1.87	40.39	40.39	40.39	1
1779135900	39.65	-0.91	-2.24	40.159999	40.159999	39.64	41
1778876700	40.56	-0.1	-0.25	40.61	40.61	39.99	10
1778790300	40.659999	0.79	1.98	40.659999	40.659999	40.659999	25
1778703900	39.869999	-0.47	-1.17	40.46	40.46	39.75	204
1778617500	40.34	0.4	1.00	40.34	40.34	40.34	20
1778531100	39.94	-0.96	-2.35	41.42	41.42	39.94	74
1778271900	40.9	-1.23	-2.92	41.47	41.729999	40.9	211
1778185500	42.13	0.13	0.31	42.13	42.13	42.13	19
1778099100	42	0.4	0.96	42.17	42.17	42	305
1778012700	41.6	0.36	0.87	40.82	41.6	40.82	47
1777926300	41.24	0.15	0.37	41.659999	41.659999	41.24	216
1777580700	41.09	0.24	0.59	41.09	41.09	41.09	50
1777494300	40.85	-0.42	-1.02	41.04	41.04	40.5	647
1777407900	41.27	0.16	0.39	40.94	41.27	40.94	622
1777321500	41.11	-0.06	-0.15	41.11	41.11	41.11	50
1777062300	41.17	0.43	1.06	41.71	41.71	41.09	165
1776975900	40.74	0.55	1.37	40.64	40.74	40.64	110
1776889500	40.19	-1.94	-4.60	40.07	40.2	40.07	365
1776803100	42.13	0.65	1.57	41.63	42.13	41.63	70
1776716700	41.479999	0.67	1.64	41.479999	41.479999	41.479999	1
1776457500	40.81	0	0.00	40.81	40.81	40.81	0
1776371100	40.81	0	0.00	40.81	40.81	40.81	0
1776284700	40.81	0	0.00	41.11	41.11	40.6	2880
1776198300	40.81	0.26	0.64	40.81	40.81	40.81	40
1776111900	40.549999	-0.18	-0.44	40.6	40.6	40.549999	98
1775852700	40.729999	-0.01	-0.02	40.84	41.119999	40.729999	433
1775766300	40.74	-0.03	-0.07	40.74	40.74	40.74	10
1775679900	40.77	0.55	1.37	41.17	41.17	40.77	42
1775593500	40.22	0.32	0.80	40.89	40.979999	40.22	129
1775161500	39.9	0.26	0.66	39.9	39.9	39.9	12
1775075100	39.64	0.44	1.12	40.09	40.09	39.64	116
1774988700	39.2	0	0.00	39.2	39.2	39.2	0
1774902300	39.2	0.14	0.36	39.2	39.2	39.2	300
1774646700	39.06	-0.38	-0.96	39.299999	39.299999	39.06	50
1774560300	39.44	0.68	1.75	39.44	39.44	39.44	75
1774473900	38.76	0.01	0.03	38.99	39.18	38.76	323
1774387500	38.75	0.65	1.71	37.729999	38.75	37.729999	172
1774301100	38.1	-0.45	-1.17	37.97	39.34	37.97	269
1774041900	38.549999	0.46	1.21	38.54	38.549999	38.54	16
1773955500	38.09	0.3	0.79	38.09	38.09	38.09	66
1773869100	37.79	-0.42	-1.10	37.79	37.79	37.79	5
1773782700	38.21	0.51	1.35	37.77	38.94	37.77	104
1773696300	37.7	-0.3	-0.79	38.43	38.43	37.7	14
1773437100	38	0	0.00	38	38	38	0
1773350700	38	0.01	0.03	38	38	38	51
1773264300	37.99	-0.64	-1.66	38	38	37.99	32