Owens Corning【O5Q】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	15.35	13.1533847472	116.7	140.69999	116.7	209	136.67731614	DE
4	31.7	31.5894369706	100.35	140.69999	100.35	121	126.89147493	DE
12	35.03	36.1059575345	97.02	140.69999	97.02	67	118.81077808	DE
26	35.97	37.43755204	96.08	140.69999	86.12	55	111.48159729	DE
52	8.05	6.49193548387	124	140.69999	84.42	69	113.04315606	DE
156	0.05	0.0378787878788	132	204	84.42	59	132.70757166	DE
260	48.05	57.2023809524	84	204	71	51	123.32820819	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
1783023900	130	-4.05	-3.02	130	130	130	3
1782937500	134.05	-4.35	-3.14	140.6	140.69999	134.05	123
1782851100	138.4	2.5	1.84	135.35	138.94999	134.35	667
1782764700	135.9	16.9	14.20	117.95	135.9	117.75	218
1782505500	119	-2.65	-2.18	116.7	119	116.7	36
1782419100	121.65	3.65	3.09	120	121.65	120	23
1782332700	118	8.45	7.71	107.8	118	107.8	154
1782246300	109.55	-2.55	-2.27	109.55	109.55	109.55	1
1782159900	112.1	3.1	2.84	111.95	112.1	111.95	186
1781900700	109	0	0.00	109	109	109	0
1781814300	109	0	0.00	109	109	109	0
1781727900	109	-0.4	-0.37	109	109	109	9
1781641500	109.4	1.25	1.16	105.35	109.4	105.15	59
1781555100	108.15	7.1	7.03	106.95	108.15	104.2	111
1781295900	101.05	0	0.00	101.05	101.05	101.05	0
1781209500	101.05	0.7	0.70	101.75	101.75	101.05	104
1781123100	100.35	-5.95	-5.60	100.35	100.35	100.35	1
1781036700	106.3	0	0.00	106.3	106.3	106.3	0
1780950300	106.3	0	0.00	106.3	106.3	106.3	0
1780691100	106.3	0	0.00	106.3	106.3	106.3	0
1780604700	106.3	0	0.00	106.3	106.3	106.3	0
1780518300	106.3	0	0.00	106.3	106.3	106.3	0
1780431900	106.3	-3	-2.74	106.3	106.3	106.3	30
1780345500	109.3	0.95	0.88	109.3	109.3	109.3	3
1780086300	108.35	8.05	8.03	108.35	108.35	108.35	37
1779999900	100.3	0	0.00	100.3	100.3	100.3	0
1779913500	100.3	0	0.00	100.3	100.3	100.3	0
1779827100	100.3	-2.7	-2.62	100.3	100.3	100.3	1
1779740700	103	1.55	1.53	102.95	103.1	102.95	45
1779481500	101.45	3.43	3.50	101.45	101.45	101.45	20
1779395100	98.02	0	0.00	98.02	98.02	98.02	0
1779308700	98.02	0	0.00	98.02	98.02	98.02	0
1779222300	98.02	0	0.00	98.02	98.02	98.02	0
1779135900	98.02	-6.78	-6.47	98.6	98.6	98.02	76
1778876700	104.8	3.9	3.87	104.95	104.95	104.8	4
1778790300	100.9	0	0.00	100.9	100.9	100.9	0
1778703900	100.9	0	0.00	100.9	100.9	100.9	0
1778617500	100.9	-2.2	-2.13	101.7	101.7	100.9	169
1778531100	103.1	-2.9	-2.74	103.1	103.1	103.1	12
1778271900	106	0	0.00	106	106	106	0
1778185500	106	-0.15	-0.14	106.15	106.15	106	3
1778099100	106.15	7.15	7.22	106.15	106.15	106.15	20
1778012700	99	-0.84	-0.84	99.02	99.02	99	21
1777926300	99.84	-5.16	-4.91	106.05	106.05	99.84	7
1777580700	105	-0.1	-0.10	105	105	105	42
1777494300	105.1	0	0.00	105.1	105.1	105.1	0
1777407900	105.1	-2.45	-2.28	106.05	106.05	105.1	5
1777321500	107.55	1.85	1.75	108.2	109.2	106.65	232
1777062300	105.7	0	0.00	105.7	105.7	105.7	0
1776975900	105.7	0.65	0.62	105.7	105.7	105.7	1
1776889500	105.05	0.15	0.14	106.5	106.5	104.8	94
1776803100	104.9	0	0.00	104.9	104.9	104.9	0
1776716700	104.9	-2	-1.87	104.9	104.9	104.9	13
1776457500	106.9	6.4	6.37	106	106.9	106	15
1776371100	100.5	0.5	0.50	97.74	100.85	97.74	16
1776284700	100	0.7	0.70	102.5	102.6	100	32
1776198300	99.3	2.28	2.35	99.3	99.3	99.3	15
1776111900	97.02	0	0.00	97.02	97.02	97.02	0
1775852700	97.02	6.08	6.69	97.02	97.02	97.02	1
1775766300	90.94	0	0.00	90.94	90.94	90.94	0
1775679900	90.94	0	0.00	90.94	90.94	90.94	0
1775593500	90.94	0	0.00	90.94	90.94	90.94	0
1775161500	90.94	-4.16	-4.37	90.94	90.94	90.94	4