Osaka Gas Co Ltd【OSA】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	-1	-3.35570469799	29.8	29.8	28.8	5	29.8	DE
4	-1.8	-5.88235294118	30.6	30.6	28.8	26	29.42621359	DE
12	-6.8	-19.1011235955	35.6	35.6	28.4	70	29.91289795	DE
26	-1.2	-4	30	38.6	28.4	109	33.22948787	DE
52	6.8	30.9090909091	22	38.6	21.2	118	29.42742693	DE
156	13.7	90.7284768212	15.1	38.6	15.1	139	23.25983884	DE
260	13.7	90.7284768212	15.1	38.6	15.1	139	23.25983884	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
1782851100	29.8	0	0.00	29.8	29.8	29.8	0
1782764700	29.8	0	0.00	29.8	29.8	29.8	0
1782505500	29.8	0	0.00	29.8	29.8	29.8	0
1782419100	29.8	0	0.00	29.8	29.8	29.8	0
1782332700	29.8	0.4	1.36	29.8	29.8	29.8	5
1782246300	29.4	-0.8	-2.65	29.4	29.4	29.4	1
1782159900	30.2	0	0.00	30.2	30.2	30.2	0
1781900700	30.2	0	0.00	30.2	30.2	30.2	0
1781814300	30.2	0	0.00	30.2	30.2	30.2	0
1781727900	30.2	0	0.00	30.2	30.2	30.2	0
1781641500	30.2	0	0.00	30.2	30.2	30.2	0
1781555100	30.2	0	0.00	30.2	30.2	30.2	0
1781295900	30.2	0	0.00	30.2	30.2	30.2	0
1781209500	30.2	0.8	2.72	30.2	30.2	30.2	1
1781123100	29.4	0	0.00	29.4	29.4	29.4	20
1781036700	29.4	-1	-3.29	29.4	29.4	29.4	1
1780950300	30.4	1	3.40	30.4	30.4	30.4	1
1780691100	29.4	-0.8	-2.65	30	30	29.4	175
1780604700	30.2	0	0.00	30.2	30.2	30.2	0
1780518300	30.2	0.8	2.72	30.6	30.6	30.2	2
1780431900	29.4	0	0.00	29.2	29.4	29.2	1198
1780345500	29.4	0.4	1.38	28.4	29.4	28.4	7
1780086300	29	0	0.00	29	29	29	0
1779999900	29	-0.8	-2.68	28.8	29	28.8	303
1779913500	29.8	0	0.00	29.8	29.8	29.8	0
1779827100	29.8	0	0.00	29.8	29.8	29.8	0
1779740700	29.8	-0.8	-2.61	30.4	30.4	29.8	4
1779481500	30.6	0.2	0.66	31	31	30.6	2
1779395100	30.4	0	0.00	30.4	30.4	30.4	0
1779308700	30.4	0	0.00	30.4	30.4	30.4	0
1779222300	30.4	0	0.00	30.4	30.4	30.4	0
1779135900	30.4	-1.2	-3.80	30.2	30.4	30.2	167
1778876700	31.6	0.2	0.64	31.6	31.6	31.6	1
1778790300	31.4	0	0.00	31.4	31.4	31.4	1
1778703900	31.4	1.2	3.97	31.6	31.6	30.6	3
1778617500	30.2	-0.2	-0.66	30.4	30.4	30.2	101
1778531100	30.4	-1.6	-5.00	30.4	30.4	30.4	1
1778271900	32	1	3.23	32	32	32	1
1778185500	31	-0.4	-1.27	32	32	31	6
1778099100	31.4	0.4	1.29	31.4	31.4	31.4	2
1778012700	31	0.2	0.65	31	31	30.6	7
1777926300	30.8	-0.6	-1.91	31	31	30.8	15
1777580700	31.4	0	0.00	31.4	31.4	31.4	95
1777494300	31.4	0	0.00	31.4	31.4	31.4	0
1777407900	31.4	0.2	0.64	31.4	31.4	31.4	157
1777321500	31.2	0.2	0.65	31.2	31.2	31.2	2
1777062300	31	0	0.00	31	31	31	0
1776975900	31	0	0.00	31	31	31	0
1776889500	31	-2.2	-6.63	31	31	31	42
1776803100	33.2	0	0.00	33.2	33.2	33.2	0
1776716700	33.2	0	0.00	33.2	33.2	33.2	0
1776457500	33.2	0.4	1.22	33.2	33.2	33.2	65
1776371100	32.799999	-0.8	-2.38	32.799999	32.799999	32.799999	20
1776284700	33.6	0.6	1.82	33.6	33.6	33.6	1
1776198300	33	-1	-2.94	33	33	33	36
1776111900	34	-1	-2.86	33.2	34	33.2	3
1775852700	35	-0.6	-1.69	35	35	35	2
1775766300	35.6	0	0.00	35.6	35.6	35.6	0
1775679900	35.6	1.2	3.49	35.6	35.6	35.6	2
1775593500	34.4	-1.2	-3.37	34.799999	35	34	289
1775161500	35.6	0	0.00	35.6	35.6	35.6	0
1775075100	35.6	1	2.89	35	35.6	34.799999	193