Open House Group CoLtd【O4H】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	-6.9	-13.6633663366	50.5	50.5	48.4	7	48.54761905	DE
12	-11.4	-20.7272727273	55	57	48.4	36	54.63339587	DE
26	-6.4	-12.8	50	64	48.4	57	56.38828434	DE
52	5	12.9533678756	38.6	64	38.6	67	50.05559138	DE
156	14	47.2972972973	29.6	64	25.8	132	37.94552814	DE
260	14	47.2972972973	29.6	64	25.8	132	37.94552814	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
1780691100	48.4	0	0.00	48.4	48.4	48.4	0
1780604700	48.4	0	0.00	48.4	48.4	48.4	0
1780518300	48.4	0	0.00	48.4	48.4	48.4	0
1780431900	48.4	0	0.00	48.4	48.4	48.4	0
1780345500	48.4	0	0.00	48.4	48.4	48.4	0
1780086300	48.4	0	0.00	48.4	48.4	48.4	0
1779999900	48.4	0	0.00	48.4	48.4	48.4	0
1779913500	48.4	0	0.00	48.4	48.4	48.4	0
1779827100	48.4	0	0.00	48.4	48.4	48.4	0
1779740700	48.4	0	0.00	48.4	48.4	48.4	0
1779481500	48.4	0	0.00	48.4	48.4	48.4	0
1779395100	48.4	0	0.00	48.4	48.4	48.4	0
1779308700	48.4	0	0.00	48.4	48.4	48.4	0
1779222300	48.4	0	0.00	48.4	48.4	48.4	0
1779135900	48.4	0	0.00	48.4	48.4	48.4	0
1778876700	48.4	-1	-2.02	49.8	49.8	48.4	19
1778790300	49.4	0	0.00	49.4	49.4	49.4	0
1778703900	49.4	0	0.00	49.4	49.4	49.4	0
1778617500	49.4	-1.1	-2.18	49.4	49.4	49.4	1
1778531100	50.5	0	0.00	50.5	50.5	50.5	0
1778271900	50.5	0.7	1.41	50.5	50.5	50.5	1
1778185500	49.8	0	0.00	49.8	49.8	49.8	0
1778099100	49.8	0	0.00	49.8	49.8	49.8	0
1778012700	49.8	-0.7	-1.39	49.8	49.8	49.8	2
1777926300	50.5	0	0.00	50.5	50.5	50.5	0
1777580700	50.5	0	0.00	50.5	50.5	50.5	0
1777494300	50.5	0	0.00	50.5	50.5	50.5	0
1777407900	50.5	0	0.00	50.5	50.5	50.5	0
1777321500	50.5	0	0.00	50.5	50.5	50.5	0
1777062300	50.5	0	0.00	50.5	50.5	50.5	0
1776975900	50.5	0	0.00	50.5	50.5	50.5	0
1776889500	50.5	0	0.00	50.5	50.5	50.5	0
1776803100	50.5	0	0.00	50.5	50.5	50.5	0
1776716700	50.5	0	0.00	50.5	50.5	50.5	0
1776457500	50.5	0	0.00	50.5	50.5	50.5	0
1776371100	50.5	-2	-3.81	50.5	50.5	50.5	53
1776284700	52.5	-1	-1.87	52.5	52.5	52.5	1
1776198300	53.5	0	0.00	53.5	53.5	53.5	0
1776111900	53.5	-3	-5.31	53.5	53.5	53.5	1
1775852700	56.5	0	0.00	56.5	56.5	56.5	18
1775766300	56.5	0	0.00	56.5	56.5	56.5	0
1775679900	56.5	0.5	0.89	57	57	56.5	21
1775597100	56	0	0.00	56	56	56	0
1775165100	56	0	0.00	56	56	56	0
1775078700	56	0	0.00	56	56	56	0
1774992300	56	0	0.00	56	56	56	0
1774905900	56	0	0.00	56	56	56	0
1774646700	56	0	0.00	56	56	56	0
1774560300	56	0	0.00	56	56	56	0
1774473900	56	1	1.82	55	56	55	178
1774387500	55	0	0.00	55	55	55	0
1774301100	55	0	0.00	55	55	55	0
1774041900	55	0.5	0.92	55	55	55	54
1773955500	54.5	-1	-1.80	54.5	54.5	54.5	91
1773869100	55.5	0	0.00	55.5	55.5	55.5	0
1773782700	55.5	-1	-1.77	55.5	55.5	55.5	1
1773696300	56.5	1.5	2.73	56.5	56.5	56.5	1
1773437100	55	-2	-3.51	55	55	55	91
1773350700	57	0	0.00	57	57	57	0
1773264300	57	0	0.00	57	57	57	0
1773177900	57	0	0.00	57	57	57	87
1773091500	57	0	0.00	57	57	57	0