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	0.6	2.11267605634	28.4	30.6	28.4	402	29.4013256	DE
4	-3	-9.375	32	32	28.4	138	29.4815187	DE
12	-5.2	-15.2046783626	34.2	35.799999	28.4	86	31.60985212	DE
26	0.2	0.694444444444	28.8	38.6	28.4	112	33.01450197	DE
52	6.8	30.6306306306	22.2	38.6	21.2	118	29.29401638	DE
156	13.9	92.0529801325	15.1	38.6	15.1	142	23.23144707	DE
260	13.9	92.0529801325	15.1	38.6	15.1	142	23.23144707	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
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
1774988700	34.6	-1.2	-3.35	34.6	34.6	34.6	20
1774902300	35.799999	1	2.87	35.799999	35.799999	35.799999	7
1774646700	34.799999	0.4	1.16	33.799999	34.799999	33.799999	231
1774560300	34.4	-0.4	-1.15	34.6	34.6	34.4	297
1774473900	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1774387500	34.799999	0.4	1.16	34.799999	34.799999	34.799999	1
1774301100	34.4	-0.8	-2.27	34.4	34.4	34.4	50
1774041900	35.2	1.2	3.53	35.2	35.2	35.2	1
1773955500	34	-0.8	-2.30	34.4	35.4	34	23
1773869100	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1773782700	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1773696300	34.799999	0.6	1.75	33.4	34.799999	33.4	62
1773437100	34.2	-0.2	-0.58	34.2	34.2	34.2	31
1773350700	34.4	0	0.00	34.4	34.4	34.4	0
1773264300	34.4	0	0.00	34.4	34.4	34.4	0
1773177900	34.4	0	0.00	34.4	34.4	34.4	0
1773091500	34.4	-2	-5.49	33	34.4	33	142