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	0	0	12.9	12.9	12.6	317	12.67560463	DE
4	0.5	4.03225806452	12.4	13.8	12.3	321	12.81179907	DE
12	-0.4	-3.00751879699	13.3	14.2	11.9	430	12.74525552	DE
26	1.5	13.1578947368	11.4	14.2	11.2	324	12.59790545	DE
52	4.05	45.7627118644	8.85	14.2	8.8	435	11.65116511	DE
156	4.6	55.421686747	8.3	14.2	7.45	419	11.16102629	DE
260	4.6	55.421686747	8.3	14.2	7.45	419	11.16102629	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
1739827620	12.6	-0.1	-0.79	12.9	12.9	12.6	232
1739568420	12.7	0	0.00	12.7	12.7	12.7	240
1739482020	12.7	0	0.00	12.7	12.7	12.7	0
1739395620	12.7	-1.1	-7.97	12.9	12.9	12.7	479
1739309220	13.8	0	0.00	13.8	13.8	13.8	0
1739222820	13.8	0.4	2.99	13.8	13.8	13.8	434
1738963620	13.4	0.8	6.35	13.4	13.4	13.4	2
1738877220	12.6	0	0.00	12.6	12.6	12.6	0
1738790820	12.6	0	0.00	12.6	12.6	12.6	0
1738704420	12.6	0	0.00	12.6	12.6	12.6	0
1738618020	12.6	0	0.00	12.6	12.6	12.6	0
1738358820	12.6	0	0.00	12.6	12.6	12.6	0
1738272420	12.6	0	0.00	12.6	12.6	12.6	0
1738186020	12.6	0.2	1.61	12.6	12.6	12.3	929
1738099620	12.4	0	0.00	12.4	12.4	12.4	0
1738013220	12.4	0	0.00	12.4	12.4	12.4	0
1737754020	12.4	0	0.00	12.4	12.4	12.4	0
1737667620	12.4	0	0.00	12.4	12.4	12.4	2
1737581220	12.4	0	0.00	12.4	12.4	12.4	250
1737494820	12.4	0	0.00	12.4	12.4	12.4	0
1737408420	12.4	-0.1	-0.80	12.5	12.5	12.4	450
1737149220	12.5	0	0.00	12.5	12.5	12.5	0
1737062820	12.5	0	0.00	12.5	12.5	12.5	0
1736976420	12.5	-0.2	-1.57	12.5	12.5	12.5	4
1736890020	12.7	0	0.00	12.7	12.7	12.7	0
1736803620	12.7	0.1	0.79	12.7	12.7	12.7	2
1736544420	12.6	-0.1	-0.79	12.6	12.6	12.6	3
1736458020	12.7	0.2	1.60	12.4	12.7	12.4	2
1736371620	12.5	-0.2	-1.57	12.5	12.5	12.5	8
1736285220	12.7	-0.2	-1.55	13	13	12.7	23
1736198820	12.9	0	0.00	12.9	12.9	12.9	0
1735939620	12.9	0	0.00	12.9	12.9	12.9	0
1735853220	12.9	0.3	2.38	12.9	12.9	12.9	30
1735594020	12.6	-0.3	-2.33	12.6	12.6	12.6	9
1735334820	12.9	0.4	3.20	12.9	12.9	12.9	8
1734989220	12.5	0.2	1.63	12.5	12.5	12.5	59
1734730020	12.3	0	0.00	12.3	12.3	12.3	0
1734643620	12.3	-0.3	-2.38	12.3	12.5	11.9	4037
1734557220	12.6	0	0.00	12.5	12.6	12.5	745
1734470820	12.6	-0.4	-3.08	12.7	12.7	12.6	3293
1734384420	13	0.3	2.36	13	13	13	8
1734125220	12.7	-0.3	-2.31	12.7	12.7	12.7	1
1734038820	13	-0.1	-0.76	13.1	13.1	13	595
1733952420	13.1	0.1	0.77	13.1	13.1	13.1	200
1733866020	13	0	0.00	13	13	13	63
1733779620	13	-0.3	-2.26	13.1	13.1	13	242
1733520420	13.3	-0.5	-3.62	13.3	13.3	13.3	250
1733434020	13.8	0	0.00	13.8	13.8	13.8	0
1733347620	13.8	-0.4	-2.82	13.4	13.8	13.4	54
1733261220	14.2	0.4	2.90	14	14.2	13.8	578
1733174820	13.8	0.6	4.55	13.8	13.8	13.8	600
1732915620	13.2	0	0.00	13.2	13.2	13.2	0
1732829220	13.2	0	0.00	13.2	13.2	13.2	0
1732742820	13.2	-0.1	-0.75	13.2	13.2	13.2	240
1732656420	13.3	0	0.00	13.3	13.3	13.3	545
1732570020	13.3	0.7	5.56	13.3	13.3	13.3	1
1732310820	12.6	0	0.00	12.6	12.6	12.6	0
1732224420	12.6	0.4	3.28	12.4	12.6	12.4	1378
1732138020	12.2	-0.3	-2.40	12.2	12.2	12.2	50
1732051560	12.5	0	0.00	12.5	12.5	12.5	0
1731965160	12.5	0	0.00	12.5	12.5	12.5	0
1731705960	12.5	0.1	0.81	12.5	12.5	12.5	12