OMV Ag【OMV】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	2.399999	3.88978768233	61.7	64.3	61.2	18277	63.18582113	DE
4	3.449999	5.68837427865	60.65	64.4	59.4	18893	62.62204688	DE
12	6.249999	10.80380121	57.85	64.4	54	23378	60.68040085	DE
26	16.059999	33.4304725229	48.04	64.4	45.92	25790	55.32788883	DE
52	20.719999	47.7639442139	43.38	64.4	42.619999	23873	51.00643841	DE
156	19.849999	44.8587548023	44.25	64.4	36.08	23341	45.00750825	DE
260	13.399999	26.4299783037	50.7	64.4	35.5	17650	45.24597984	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	64.25	0.8	1.26	63.7	64.25	62.85	17526
1780604700	63.45	-0.35	-0.55	63.85	64	62.6	9204
1780518300	63.8	0.45	0.71	63.45	64.3	63.4	21091
1780431900	63.35	0.2	0.32	63.85	63.85	62	27049
1780345500	63.15	1.8	2.93	62.45	63.5	62	23705
1780086300	61.35	-0.15	-0.24	61.7	61.9	61.2	10337
1779999900	61.5	-0.75	-1.20	62.25	62.45	60.7	21754
1779913500	62.25	-0.95	-1.50	62.8	63.4	61.35	26134
1779827100	63.2	0.55	0.88	62.5	63.4	62.5	18214
1779740700	62.65	0.1	0.16	62.2	63	60.35	22780
1779481500	62.55	-0.5	-0.79	63.25	63.95	62.25	15556
1779395100	63.05	-0.35	-0.55	63.35	64.2	62.75	13694
1779308700	63.4	-0.4	-0.63	63.65	64.2	62.3	22187
1779222300	63.8	0.25	0.39	63.45	64.4	63.2	26244
1779135900	63.55	0.8	1.27	62	63.85	61.95	27840
1778876700	62.75	1.35	2.20	61.85	62.95	61.55	26332
1778790300	61.4	0.25	0.41	61.2	61.9	61.05	11781
1778703900	61.15	0	0.00	60.85	61.3	60.5	14541
1778617500	61.15	0.5	0.82	60.5	61.35	60.35	13279
1778531100	60.65	0.6	1.00	60.05	60.85	59.4	19858
1778271900	60.05	-0.15	-0.25	60.65	60.95	59.8	6283
1778185500	60.2	0	0.00	60.2	60.7	59.7	16354
1778099100	60.2	-1.45	-2.35	61.7	61.75	59.5	20422
1778012700	61.65	1.15	1.90	60.95	61.9	60.45	8457
1777926300	60.5	-0.2	-0.33	60.15	61.45	58.9	24478
1777580700	60.7	-0.2	-0.33	60.8	61.1	60	12324
1777494300	60.9	1.55	2.61	59.45	61.45	59.1	29853
1777407900	59.35	1.1	1.89	58.1	59.9	58.1	14969
1777321500	58.25	-0.05	-0.09	58.85	58.95	58	14604
1777062300	58.3	0.3	0.52	58.5	58.9	58.2	13241
1776975900	58	0.4	0.69	58	58.75	57.3	10729
1776889500	57.6	-0.4	-0.69	57.9	58.6	57.25	11764
1776803100	58	0.4	0.69	57.4	58.6	57.2	8384
1776716700	57.6	1.15	2.04	57.3	58.75	57.2	23959
1776457500	56.45	-2.35	-4.00	58.8	58.95	55.95	31119
1776371100	58.8	0.8	1.38	57.85	58.95	57.6	10207
1776284700	58	-0.7	-1.19	58.7	59.1	57.45	30896
1776198300	58.7	-1.3	-2.17	59.85	59.85	58.6	16425
1776111900	60	0.9	1.52	59.7	61.9	58.85	22329
1775852700	59.1	-1.1	-1.83	60.15	60.35	58.6	20975
1775766300	60.2	-0.7	-1.15	61.1	62.35	59.05	30652
1775679900	60.9	-3.3	-5.14	60	61.4	57	81002
1775593500	64.2	1.35	2.15	62.65	64.2	62.1	24504
1775161500	62.85	2.3	3.80	59.75	63	59.75	29478
1775075100	60.55	-1.85	-2.96	62.4	62.9	60.55	33285
1774988700	62.4	-0.45	-0.72	62.55	63.25	61.75	29661
1774902300	62.85	1.5	2.44	61.55	62.95	61.5	30218
1774646700	61.35	-0.25	-0.41	61.5	62	60.45	19585
1774560300	61.6	1.4	2.33	60.35	61.85	60.2	21209
1774473900	60.2	0.5	0.84	59.45	61.1	58.15	29675
1774387500	59.7	1.5	2.58	57.6	60.2	57.6	20494
1774301100	58.2	0.95	1.66	56.9	59.25	54	59635
1774041900	57.25	-1.35	-2.30	58.65	59.05	56.75	34925
1773955500	58.6	-2.3	-3.78	60.6	61.5	57.2	43227
1773869100	60.9	0.3	0.50	60.5	61.25	59.95	31905
1773782700	60.6	0.6	1.00	59.55	60.9	59.5	33473
1773696300	60	1.2	2.04	59.95	60.1	59.25	32742
1773437100	58.8	0.95	1.64	57.85	59.7	57.85	27465
1773350700	57.85	-0.15	-0.26	58.2	58.3	57.45	14230
1773264300	58	1	1.75	57	58.3	56.55	24154
1773177900	57	0.5	0.88	56.45	57.65	56.45	21628
1773091500	56.5	-0.75	-1.31	57.4	59	56.5	53166
1772832300	57.25	0.8	1.42	56	57.35	55.7	17729