Odfjell SE【O7F】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	0.259999	2.61568410463	9.94	10.32	9.7799999	278	10.06814826	DE
4	-0.160001	-1.54441119691	10.36	10.86	9.7799999	611	10.29731401	DE
12	-0.360001	-3.40910037879	10.56	11.36	9.7799999	741	10.4070205	DE
26	-0.800001	-7.27273636364	11	12.02	9.01	1087	10.89073391	DE
52	0.8299991	8.85804812015	9.3699999	12.02	9.01	1042	10.57949307	DE
156	-5.680001	-35.768268262	15.88	16	6.12	783	10.61417092	DE
260	-5.680001	-35.768268262	15.88	16	6.12	783	10.61417092	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	10.119999	-0.12	-1.17	10.119999	10.119999	10.119999	200
1780604700	10.24	-0.04	-0.39	10.22	10.24	10.22	550
1780518300	10.279999	0.3	3.01	10.32	10.32	10.279999	200
1780431900	9.98	0.09	0.91	9.98	9.98	9.98	1
1780345500	9.89	0.11	1.12	9.91	9.91	9.8699999	425
1780086300	9.7799999	-0.28	-2.78	9.94	9.94	9.7799999	212
1779999900	10.06	-0.28	-2.71	10.199999	10.3	10.06	768
1779913500	10.34	0.02	0.19	10.32	10.34	10.32	191
1779827100	10.32	-0.04	-0.39	10.199999	10.32	10.1	5087
1779740700	10.36	-0.5	-4.60	10.36	10.36	10.36	200
1779481500	10.86	0	0.00	10.86	10.86	10.86	0
1779395100	10.86	0.36	3.43	10.86	10.86	10.86	100
1779308700	10.5	-0.08	-0.76	10.5	10.5	10.5	350
1779222300	10.58	0.28	2.72	10.58	10.58	10.58	316
1779135900	10.3	-0.02	-0.19	10.1	10.3	10.1	76
1778876700	10.32	0	0.00	10.32	10.32	10.32	0
1778790300	10.32	0	0.00	10.32	10.32	10.32	0
1778703900	10.32	-0.12	-1.15	10.32	10.32	10.32	63
1778617500	10.44	0.04	0.38	10.44	10.44	10.44	484
1778531100	10.4	0	0.00	10.4	10.4	10.4	0
1778271900	10.4	-0.08	-0.76	10.36	10.4	10.36	750
1778185500	10.48	0.08	0.77	10.24	10.48	10.22	3381
1778099100	10.4	0	0.00	10.4	10.4	10.4	0
1778012700	10.4	-0.18	-1.70	10.48	10.48	10.4	21
1777926300	10.58	-0.04	-0.38	10.6	10.64	10.58	248
1777580700	10.619999	0	0.00	10.619999	10.619999	10.619999	0
1777494300	10.619999	0	0.00	10.619999	10.619999	10.619999	0
1777407900	10.619999	0.06	0.57	10.66	10.66	10.619999	1000
1777321500	10.56	0	0.00	10.66	10.66	10.56	1321
1777062300	10.56	0	0.00	10.56	10.56	10.56	0
1776975900	10.56	0	0.00	10.56	10.56	10.56	70
1776889500	10.56	-0.22	-2.04	10.6	10.6	10.56	128
1776803100	10.78	0.14	1.32	10.78	10.78	10.78	225
1776716700	10.64	-0.06	-0.56	10.72	10.78	10.64	342
1776457500	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1776371100	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1776284700	10.699999	0.02	0.19	10.68	10.699999	10.68	247
1776198300	10.68	0	0.00	10.68	10.68	10.68	0
1776111900	10.68	-0.04	-0.37	10.68	10.68	10.68	201
1775852700	10.72	-0.3	-2.72	10.72	10.72	10.72	1
1775766300	11.02	-0.06	-0.54	11.1	11.1	11.02	40
1775679900	11.08	0	0.00	11.08	11.08	11.08	0
1775593500	11.08	0.44	4.14	11.2	11.2	11.08	104
1775161500	10.64	-0.02	-0.19	10.64	10.64	10.64	5
1775075100	10.66	0.5	4.92	10.66	10.66	10.66	6
1774988700	10.16	0	0.00	10.16	10.16	10.16	0
1774902300	10.16	-0.16	-1.55	10.199999	10.199999	10.16	2000
1774646700	10.32	-0.24	-2.27	10.36	10.36	10.32	360
1774560300	10.56	0.2	1.93	10.5	10.68	10.48	1434
1774473900	10.36	-0.18	-1.71	10.42	10.42	10.36	525
1774387500	10.539999	0.46	4.56	10.16	10.539999	10.16	4000
1774301100	10.08	-0.96	-8.70	10.38	10.38	10.039999	4303
1774041900	11.04	-0.22	-1.95	11.02	11.04	11.02	277
1773955500	11.26	-0.1	-0.88	11.22	11.26	11.22	380
1773869100	11.36	0.58	5.38	11.1	11.36	11.1	171
1773782700	10.78	0.1	0.94	10.84	10.84	10.78	174
1773696300	10.68	0.28	2.69	10.619999	10.68	10.5	1574
1773437100	10.4	-0.56	-5.11	10.56	10.56	10.4	297
1773350700	10.96	-0.18	-1.62	10.96	10.96	10.96	45
1773264300	11.14	-0.06	-0.54	11.1	11.14	11.1	383
1773177900	11.2	0.2	1.82	10.88	11.2	10.88	281
1773091500	11	0.02	0.18	11.04	11.04	10.92	234