Omnicom Group Inc【OCN】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	-3.56	-5.44176092938	65.42	66.86	61.74	273	65.84703812	DE
4	-1.44	-2.27488151659	63.3	66.86	61.74	428	64.98869666	DE
12	-3.08	-4.74283954419	64.94	67.48	61.02	267	64.82642814	DE
26	-5.28	-7.86416443253	67.14	75	56	376	65.31102636	DE
52	1.06	1.74342105263	60.8	75	56	342	65.27332959	DE
156	-13.5	-17.9140127389	75.36	100.5	56	265	74.19273767	DE
260	-5.14	-7.67164179104	67	100.5	56	211	73.22129931	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	62.4	-0.62	-0.98	61.74	62.4	61.74	166
1781814300	63.02	-3.84	-5.74	63	64	63	85
1781727900	66.86	0.7	1.06	66.86	66.86	66.86	91
1781641500	66.16	0.16	0.24	66.62	66.62	66.16	51
1781555100	66	0.58	0.89	64.42	66.56	64.42	1065
1781295900	65.42	-0.12	-0.18	65.42	65.42	65.42	72
1781209500	65.54	0.3	0.46	64.76	65.54	64.76	766
1781123100	65.239999	0.12	0.18	64.08	65.239999	64.08	31
1781036700	65.12	-0.14	-0.21	65.48	65.48	65.12	3483
1780950300	65.26	-0.28	-0.43	65.72	65.8	64.48	1029
1780691100	65.54	1.36	2.12	65.54	65.54	65.54	4
1780604700	64.18	0.64	1.01	63.26	64.18	63.26	45
1780518300	63.54	-0.62	-0.97	65.16	65.66	63.54	1161
1780431900	64.16	-0.32	-0.50	65.54	65.54	64.16	132
1780345500	64.48	1.66	2.64	62.9	64.519999	62.9	136
1780086300	62.82	-0.28	-0.44	62.82	62.82	62.82	2
1779999900	63.1	-1.9	-2.92	63.76	63.76	63.1	117
1779913500	65	0.5	0.78	65	65	65	30
1779827100	64.5	-0.92	-1.41	64.34	64.5	64.34	27
1779740700	65.42	1.34	2.09	65.42	65.42	65.42	2
1779481500	64.08	1.06	1.68	63.3	64.78	62.8	226
1779395100	63.02	1.66	2.71	63.02	63.02	63.02	35
1779308700	61.36	-0.66	-1.06	61.48	62.6	61.36	354
1779222300	62.02	-1.14	-1.80	63.36	64.2	62.02	125
1779135900	63.16	1.72	2.80	61.02	63.16	61.02	51
1778876700	61.44	-0.64	-1.03	62.22	62.22	61.02	166
1778790300	62.08	-1.28	-2.02	63.34	63.34	62.08	56
1778703900	63.36	-0.44	-0.69	63.36	63.36	63.36	215
1778617500	63.8	0	0.00	63.8	63.8	63.8	0
1778531100	63.8	-1.76	-2.68	64.94	65.879999	63.8	376
1778271900	65.56	0.04	0.06	65.06	66.84	64.66	741
1778185500	65.519999	-0.22	-0.33	66.019999	66.019999	64.84	76
1778099100	65.739999	0	0.00	65.739999	65.739999	65.739999	0
1778012700	65.739999	0.56	0.86	64.84	65.739999	64.84	117
1777926300	65.18	-1.4	-2.10	66.099999	66.099999	65	109
1777580700	66.58	2.78	4.36	64.34	66.58	64.34	136
1777494300	63.8	-0.68	-1.05	63.22	63.8	63.22	68
1777407900	64.48	-1.1	-1.68	64.48	64.48	64.48	1
1777321500	65.58	0	0.00	65.58	65.58	65.58	0
1777062300	65.58	0	0.00	65.58	65.58	65.58	0
1776975900	65.58	-0.5	-0.76	66.879999	66.879999	65.58	130
1776889500	66.08	-1.1	-1.64	67.239999	67.239999	66.08	351
1776803100	67.18	0	0.00	66.3	67.4	66.3	55
1776716700	67.18	-0.3	-0.44	66.599999	67.18	66.599999	155
1776457500	67.48	2.18	3.34	67.12	67.48	67.12	34
1776371100	65.3	-0.52	-0.79	66.28	66.28	65.3	31
1776284700	65.819998	0.3	0.46	65.34	66.019999	65.34	112
1776198300	65.519999	0.64	0.99	65.519999	65.519999	65.519999	2
1776111900	64.879999	1.2	1.88	63.14	64.879999	63.14	6
1775852700	63.68	-0.06	-0.09	63.5	64.64	63.48	24
1775766300	63.74	-3.1	-4.64	65.22	65.519999	63.74	797
1775679900	66.84	0.94	1.43	66.84	66.84	66.84	75
1775593500	65.9	0.98	1.51	65.319998	66.3	65.319998	79
1775161500	64.92	0.14	0.22	64.959998	65.3	63.94	55
1775075100	64.78	-1.22	-1.85	65.72	65.86	64.78	209
1774988700	66	0	0.00	66	66	66	0
1774902300	66	1.12	1.73	63.76	66	63.76	201
1774646700	64.879999	-1.08	-1.64	64.94	64.94	64.879999	395
1774560300	65.959998	0.82	1.26	65.959998	65.959998	65.959998	1
1774473900	65.14	0	0.00	65.14	65.14	65.14	0
1774387500	65.14	0.3	0.46	64.959998	65.599999	64.78	668
1774301100	64.84	0.08	0.12	64.239999	65.3	64.239999	97