Obayashi Corp【OBA】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	-1.2	-6.85714285714	17.5	17.5	16.6	34	16.67794118	DE
4	-4.3	-20.8737864078	20.6	21.2	16.6	112	19.91456869	DE
12	-5.099999	-23.8317721417	21.399999	22	16.6	298	20.47940307	DE
26	-1.4	-7.90960451977	17.7	24.4	16.6	303	20.78971552	DE
52	3.1	23.4848484848	13.2	24.4	12.6	223	19.94373687	DE
156	8	96.3855421687	8.3	24.4	7.45	298	14.40378524	DE
260	8	96.3855421687	8.3	24.4	7.45	298	14.40378524	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	16.6	0	0.00	16.6	16.6	16.6	0
1780604700	16.6	-0.1	-0.60	16.6	16.6	16.6	120
1780518300	16.7	-0.5	-2.91	17.1	17.1	16.7	4
1780431900	17.2	0	0.00	17.2	17.2	17.2	0
1780345500	17.2	-0.3	-1.71	17.3	17.3	17.2	2
1780086300	17.5	-0.6	-3.31	17.5	17.5	17.5	10
1779999900	18.1	0	0.00	18.1	18.1	18.1	0
1779913500	18.1	-0.1	-0.55	18.1	18.1	18.1	30
1779827100	18.2	0	0.00	18.5	18.6	18.2	24
1779740700	18.2	0.5	2.82	18.2	18.2	18.2	3
1779481500	17.7	0	0.00	17.7	17.7	17.7	0
1779395100	17.7	-0.8	-4.32	17.2	17.7	17.2	2
1779308700	18.5	0	0.00	18.5	18.5	18.5	0
1779222300	18.5	-0.3	-1.60	18.899999	18.899999	18.5	2
1779135900	18.8	-0.9	-4.57	18.899999	18.899999	18.399999	274
1778876700	19.7	0.4	2.07	19.7	19.7	19.7	1
1778790300	19.3	-1.7	-8.10	19.1	19.3	19.1	18
1778703900	21	0	0.00	21	21	21	0
1778617500	21	1	5.00	21	21.2	20.6	773
1778531100	20	-0.2	-0.99	20.6	20.6	20	302
1778271900	20.2	0	0.00	20.2	20.2	20.2	0
1778185500	20.2	0.2	1.00	20.399999	20.399999	20.2	5
1778099100	20	0.2	1.01	19.899999	20	19.6	234
1778012700	19.8	-0.2	-1.00	19.8	19.899999	19.8	6
1777926300	20	-0.2	-0.99	19.899999	20	19.899999	16
1777580700	20.2	-0.4	-1.94	20.2	20.2	20.2	1
1777494300	20.6	0	0.00	20.6	20.6	20.6	0
1777407900	20.6	1.5	7.85	20.8	20.8	20.6	6
1777321500	19.1	0	0.00	19.1	19.1	19.1	0
1777062300	19.1	-0.5	-2.55	19	19.1	19	2384
1776975900	19.6	0.4	2.08	19.6	19.6	19.6	1
1776889500	19.2	-0.7	-3.52	19.7	19.7	19.2	40
1776803100	19.899999	0.1	0.51	19.899999	19.899999	19.899999	100
1776716700	19.8	0	0.00	19.8	19.8	19.8	0
1776457500	19.8	0	0.00	19.8	19.8	19.8	0
1776371100	19.8	-0.2	-1.00	20.2	20.2	19.8	2
1776284700	20	0.1	0.50	20	20	20	4
1776198300	19.899999	-0.7	-3.40	19.899999	19.899999	19.899999	24
1776111900	20.6	0	0.00	20.6	20.6	20.6	0
1775852700	20.6	0.4	1.98	20.2	20.6	20.2	11
1775766300	20.2	0	0.00	20.2	20.2	20.2	0
1775679900	20.2	0	0.00	20.2	20.2	20.2	0
1775593500	20.2	-0.8	-3.81	20.399999	20.399999	20	13
1775161500	21	-0.6	-2.78	21	21	21	12
1775075100	21.6	0.6	2.86	21.399999	21.8	20.8	308
1774988700	21	0	0.00	21	21	21	0
1774902300	21	0	0.00	21	21	21	9
1774646700	21	0	0.00	21	21	21	0
1774560300	21	-0.2	-0.94	21	21	21	976
1774473900	21.2	0.8	3.92	21	21.2	21	240
1774387500	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1774301100	20.399999	-0.6	-2.86	20	20.399999	19.399999	2481
1774041900	21	-0.4	-1.87	21	21	21	1
1773955500	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1773869100	21.399999	0.4	1.90	21.2	21.399999	21.2	853
1773782700	21	-0.4	-1.87	20.6	21	20.6	201
1773696300	21.399999	-0.2	-0.93	21.2	21.399999	21.2	5
1773437100	21.6	0.8	3.85	21.399999	22	20.8	2402
1773350700	20.8	-0.6	-2.80	20.8	20.8	20.8	13
1773264300	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1773177900	21.399999	0.2	0.94	21.399999	21.399999	21.399999	120
1773091500	21.2	-1	-4.50	21	21.2	21	4
1772832300	22.2	0	0.00	22.2	22.2	22.2	0