Origin Enterprises【OIZ】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	0	0	0	0	0	DE
4	-0.08	-1.81611804767	4.405	4.495	4.155	1414	4.4367182	DE
12	-0.14	-3.13549832027	4.465	4.655	4.155	1603	4.38521294	DE
26	0.03	0.69848661234	4.295	4.785	4.105	1687	4.33424098	DE
52	0.495	12.9242819843	3.83	4.785	3.605	2233	4.00894391	DE
156	1.135	35.5799373041	3.19	4.785	2.605	2182	3.52610874	DE
260	1.135	35.5799373041	3.19	4.785	2.605	2182	3.52610874	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
1783715100	4.2	0	0.00	4.2	4.2	4.2	0
1783628700	4.2	0	0.00	4.2	4.2	4.2	0
1783542300	4.2	0	0.00	4.2	4.2	4.2	0
1783455900	4.2	0	0.00	4.2	4.2	4.2	0
1783369500	4.2	0	0.00	4.2	4.2	4.2	0
1783110300	4.2	0	0.00	4.2	4.2	4.2	0
1783023900	4.2	0	0.00	4.2	4.2	4.2	0
1782937500	4.2	-0.04	-0.83	4.2	4.2	4.2	5
1782851100	4.235	0	0.00	4.235	4.235	4.235	0
1782764700	4.235	0	0.00	4.235	4.235	4.235	0
1782505500	4.235	0.08	1.93	4.235	4.235	4.235	800
1782419100	4.155	-0.18	-4.15	4.155	4.155	4.155	200
1782332700	4.335	-0.16	-3.56	4.33	4.335	4.33	924
1782246300	4.495	0.07	1.47	4.485	4.495	4.18	4668
1782159900	4.43	0	0.00	4.43	4.43	4.43	0
1781900700	4.43	0	0.00	4.43	4.43	4.43	0
1781814300	4.43	0	0.00	4.43	4.43	4.43	0
1781727900	4.43	-0.03	-0.67	4.46	4.46	4.43	1200
1781641500	4.46	0	0.00	4.46	4.46	4.46	0
1781555100	4.46	0	0.00	4.46	4.46	4.46	0
1781295900	4.46	0.03	0.68	4.405	4.46	4.405	2100
1781209500	4.43	0.01	0.23	4.455	4.455	4.43	4200
1781123100	4.42	0.03	0.68	4.42	4.42	4.42	900
1781036700	4.3899999	-0.06	-1.24	4.3899999	4.3899999	4.3899999	4000
1780950300	4.445	0.2	4.71	4.445	4.445	4.445	882
1780691100	4.245	0	0.00	4.245	4.245	4.245	0
1780604700	4.245	0	0.00	4.245	4.245	4.245	0
1780518300	4.245	0	0.00	4.245	4.245	4.245	0
1780431900	4.245	-0.33	-7.21	4.245	4.245	4.245	7068
1780345500	4.575	0	0.00	4.575	4.575	4.575	0
1780086300	4.575	0	0.00	4.575	4.575	4.575	0
1779999900	4.575	0	0.00	4.575	4.575	4.575	0
1779913500	4.575	0	0.00	4.575	4.575	4.575	0
1779827100	4.575	0	0.00	4.575	4.575	4.575	0
1779740700	4.575	-0.08	-1.72	4.575	4.575	4.575	182
1779481500	4.655	0	0.00	4.655	4.655	4.655	0
1779395100	4.655	0	0.00	4.655	4.655	4.655	0
1779308700	4.655	0	0.00	4.655	4.655	4.655	0
1779222300	4.655	0	0.00	4.455	4.655	4.455	43
1779135900	4.655	0	0.00	4.655	4.655	4.655	0
1778876700	4.655	0.08	1.75	4.655	4.655	4.655	3
1778790300	4.575	0	0.00	4.575	4.575	4.575	59
1778703900	4.575	0	0.00	4.575	4.575	4.575	0
1778617500	4.575	0	0.00	4.575	4.575	4.575	0
1778531100	4.575	0	0.00	4.575	4.575	4.575	0
1778271900	4.575	0	0.00	4.575	4.575	4.575	0
1778185500	4.575	0	0.00	4.575	4.575	4.575	0
1778099100	4.575	0	0.00	4.575	4.575	4.575	0
1778012700	4.575	0	0.00	4.575	4.575	4.575	0
1777926300	4.575	0	0.00	4.575	4.575	4.575	0
1777580700	4.575	0	0.00	4.575	4.575	4.575	0
1777494300	4.575	0	0.00	4.575	4.575	4.575	0
1777407900	4.575	0	0.00	4.575	4.575	4.575	0
1777321500	4.575	0	0.00	4.575	4.575	4.575	0
1777062300	4.575	0	0.00	4.575	4.575	4.575	0
1776975900	4.575	0.11	2.46	4.575	4.575	4.575	22
1776889500	4.465	-0.28	-5.90	4.465	4.465	4.465	1600
1776803100	4.745	0	0.00	4.745	4.745	4.745	0
1776716700	4.745	0	0.00	4.745	4.745	4.745	0
1776457500	4.745	0	0.00	4.745	4.745	4.745	0
1776371100	4.745	0	0.00	4.745	4.745	4.745	0
1776284700	4.745	0	0.00	4.745	4.745	4.745	0
1776198300	4.745	0	0.00	4.745	4.745	4.745	0
1776111900	4.745	-0.04	-0.84	4.745	4.745	4.745	700