Oneok Inc【ONK】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	3.78	5.01592356688	75.36	80.5	75.26	174	78.33417706	DE
4	0.74	0.94387755102	78.4	80.5	73.599999	464	76.07717118	DE
12	7.94	11.1516853933	71.2	82.48	68.72	629	75.97872719	DE
26	16.77	26.8879268879	62.37	83.2	61.88	1228	71.91874233	DE
52	9.31	13.3323786338	69.83	83.2	55.88	1105	67.58804627	DE
156	22.4	39.4783221713	56.74	113.7	55.88	625	72.14795047	DE
260	31.92	67.5984752224	47.22	113.7	41.81	539	67.42119301	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
1783542300	79.78	0.28	0.35	79.08	80.5	78.92	282
1783455900	79.5	3.18	4.17	76.9	79.5	76.9	222
1783369500	76.319999	-0.66	-0.86	76.5	77.239999	76	133
1783110300	76.98	0.48	0.63	76.48	76.98	76.26	56
1783023900	76.5	1.24	1.65	75.36	76.5	75.26	176
1782937500	75.26	-2.4	-3.09	75.739999	76.68	75.12	1202
1782851100	77.66	-0.34	-0.44	77.62	77.959999	77.459999	80
1782764700	78	-0.28	-0.36	78.98	78.98	78	124
1782505500	78.28	-0.08	-0.10	78.12	79	78.12	316
1782419100	78.36	2.1	2.75	76.7	78.44	76.7	327
1782332700	76.26	-0.86	-1.12	77.16	77.52	75.98	693
1782246300	77.12	1.92	2.55	75.22	77.14	75.22	547
1782159900	75.2	1.48	2.01	74.02	75.44	73.599999	762
1781900700	73.72	0.08	0.11	73.94	73.94	73.72	86
1781814300	73.64	-0.3	-0.41	74.72	74.88	73.64	665
1781727900	73.94	-0.2	-0.27	74.06	74.06	73.94	150
1781641500	74.14	-1.62	-2.14	75	75.9	74.14	1118
1781555100	75.76	-2.54	-3.24	76.5	77.5	75.36	1346
1781295900	78.3	0.4	0.51	77.599999	79.16	77.38	287
1781209500	77.9	-0.8	-1.02	78.4	79.22	77.9	704
1781123100	78.7	3.2	4.24	75.5	79	75.38	1055
1781036700	75.5	-0.8	-1.05	75.78	75.78	75.08	942
1780950300	76.3	-0.6	-0.78	77.3	78.14	76.3	534
1780691100	76.9	1.46	1.94	76.84	77.5	76.739999	115
1780604700	75.44	-0.48	-0.63	75.02	75.5	75.02	175
1780518300	75.92	1.14	1.52	75.04	75.92	74.98	643
1780431900	74.78	1.28	1.74	73.02	74.78	72.459999	986
1780345500	73.5	0.94	1.30	72.5	74.2	72.28	757
1780086300	72.56	-2.98	-3.94	74.52	74.62	72.04	626
1779999900	75.54	-1.66	-2.15	75.62	75.62	75.54	170
1779913500	77.2	-1.42	-1.81	77.54	77.76	76	2318
1779827100	78.62	-0.5	-0.63	78.76	80.5	78.319999	570
1779740700	79.12	-1.64	-2.03	81.12	81.12	77.88	633
1779481500	80.76	1.38	1.74	80.18	80.76	79.62	745
1779395100	79.38	0.06	0.08	79.56	80.819999	79	214
1779308700	79.319999	-2.58	-3.15	81.819999	82.48	79.319999	331
1779222300	81.9	1.88	2.35	79.92	82.18	79.5	1371
1779135900	80.02	0.52	0.65	78.58	80.02	78.58	1835
1778876700	79.5	2.38	3.09	77.959999	79.5	77.54	1086
1778790300	77.12	2.18	2.91	75.7	77.12	75.18	204
1778703900	74.94	-0.5	-0.66	74.94	74.94	74.94	701
1778617500	75.44	1.62	2.19	74.3	75.56	74.28	1173
1778531100	73.819999	1.16	1.60	72.36	74.16	72.36	524
1778271900	72.66	0.16	0.22	72.98	73.599999	72.54	620
1778185500	72.5	-0.8	-1.09	73.2	73.2	71.72	1063
1778099100	73.3	-3.8	-4.93	75.58	76.56	72.599999	1221
1778012700	77.099999	-0.16	-0.21	77.44	77.94	76.62	769
1777926300	77.26	-0.94	-1.20	76.459999	77.26	75.94	233
1777580700	78.2	1.94	2.54	76.459999	78.26	76	338
1777494300	76.26	-0.52	-0.68	76.98	78.18	76.26	289
1777407900	76.78	2.08	2.78	74.959999	77.02	74.959999	406
1777321500	74.7	0.14	0.19	74.2	75.34	74.2	323
1777062300	74.56	-0.08	-0.11	74.739999	74.739999	74.12	249
1776975900	74.64	1.2	1.63	73.38	74.64	73.38	316
1776889500	73.44	1.76	2.46	71.599999	73.5	71.599999	421
1776803100	71.68	0.56	0.79	71	71.92	71	821
1776716700	71.12	-0.04	-0.06	72.26	72.26	70.68	1181
1776457500	71.16	-1.12	-1.55	72.819999	72.819999	68.72	1635
1776371100	72.28	0.38	0.53	71.2	72.28	71.08	247
1776284700	71.9	-0.12	-0.17	71.62	72.02	71.48	232
1776198300	72.02	-0.34	-0.47	72.739999	72.84	70.44	939
1776111900	72.36	-1.04	-1.42	74.02	75.2	72.36	1180
1775852700	73.4	-0.44	-0.60	73.72	73.72	73.239999	442
1775766300	73.84	0.8	1.10	74.459999	75.84	73.84	235