Osaka Securities Exchange Co【OSK】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	-0.099999	-0.934570180801	10.699999	11.6	10.4	1013	10.81635071	DE
4	0.6	6	10	11.6	9.3	673	10.35517126	DE
12	0.6500001	6.53266438726	9.9499999	11.6	9.3	495	10.27533662	DE
26	0.8	8.16326530612	9.8	11.7	8.6	474	10.04685917	DE
52	1.1500001	12.1693133563	9.4499999	11.7	8.3	514	9.57195933	DE
156	-6.299999	-37.2781027975	16.899999	25.6	8.3	409	11.41693959	DE
260	-6.299999	-37.2781027975	16.899999	25.6	8.3	409	11.41693959	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	10.699999	0.1	0.94	10.699999	10.699999	10.699999	464
1780604700	10.6	-1	-8.62	10.8	10.8	10.6	700
1780518300	11.6	0.8	7.41	11.5	11.6	11.3	287
1780431900	10.8	0	0.00	10.6	10.8	10.4	3086
1780345500	10.8	0.4	3.85	11	11	10.699999	974
1780086300	10.4	0.1	0.97	10.699999	10.699999	10.4	17
1779999900	10.3	0.1	0.98	10.4	10.4	10.3	230
1779913500	10.199999	-0.7	-6.42	10.5	10.5	10.199999	252
1779827100	10.9	0.1	0.93	10.9	10.9	10.9	251
1779740700	10.8	0.2	1.89	10.6	10.8	10.6	529
1779481500	10.6	0.3	2.91	10.6	10.6	10.6	474
1779395100	10.3	0.2	1.98	10.3	10.3	10.3	400
1779308700	10.1	0.15	1.51	9.75	10.1	9.75	1363
1779222300	9.9499999	0.3	3.11	9.9499999	10	9.75	400
1779135900	9.65	-0.05	-0.52	9.6	9.6999999	9.3	793
1778876700	9.6999999	-0.25	-2.51	9.6999999	9.8	9.65	2083
1778790300	9.9499999	0.2	2.05	9.9499999	9.9499999	9.85	252
1778703900	9.75	0	0.00	9.75	9.75	9.75	0
1778617500	9.75	-0.35	-3.47	10	10	9.75	235
1778531100	10.1	-0.1	-0.98	10.199999	10.199999	10.1	8
1778271900	10.199999	0.35	3.55	10	10.199999	10	448
1778185500	9.85	-0.05	-0.51	10.3	10.3	9.85	458
1778099100	9.9	0	0.00	9.9	9.9	9.9	0
1778012700	9.9	-0.3	-2.94	10.1	10.1	9.9	5
1777926300	10.199999	-0.1	-0.97	10.199999	10.199999	10.199999	24
1777580700	10.3	-0.4	-3.74	10.1	10.3	10.1	1200
1777494300	10.699999	0.1	0.94	10.699999	10.699999	10.699999	301
1777407900	10.6	0.65	6.53	10.6	10.699999	10.6	696
1777321500	9.9499999	-0.15	-1.49	10	10	9.9499999	230
1777062300	10.1	0.1	1.00	10	10.1	9.9499999	454
1776975900	10	0.1	1.01	10	10	9.6999999	379
1776889500	9.9	-0.05	-0.50	10	10	9.9	1035
1776803100	9.9499999	0.05	0.51	10.199999	10.199999	9.9499999	154
1776716700	9.9	-0.6	-5.71	9.9	9.9	9.9	481
1776457500	10.5	0.4	3.96	10.1	10.5	10.1	16
1776371100	10.1	-0.3	-2.88	10.5	10.5	10.1	201
1776284700	10.4	-0.1	-0.95	10.4	10.4	10.1	2719
1776198300	10.5	0.4	3.96	10.4	10.5	10.1	252
1776111900	10.1	-0.2	-1.94	10.3	10.3	10.1	6
1775852700	10.3	0.1	0.98	10.3	10.3	10.3	1
1775766300	10.199999	-0.5	-4.67	10.199999	10.199999	10.199999	600
1775679900	10.699999	0.3	2.88	10.699999	10.699999	10.699999	12
1775593500	10.4	0	0.00	10.4	10.4	10.4	2
1775161500	10.4	0	0.00	10.4	10.4	10.4	0
1775075100	10.4	0.6	6.12	10.3	10.4	10.3	92
1774988700	9.8	0.05	0.51	9.8	9.8	9.8	4
1774902300	9.75	-0.65	-6.25	9.9499999	9.9499999	9.75	204
1774646700	10.4	0.1	0.97	10.4	10.4	10.4	200
1774560300	10.3	0	0.00	10.3	10.3	10.3	0
1774473900	10.3	0.2	1.98	10.3	10.3	10.3	12
1774387500	10.1	0.1	1.00	10	10.1	10	250
1774301100	10	0	0.00	9.8	10.3	9.8	537
1774041900	10	0	0.00	10	10	10	0
1773955500	10	0	0.00	10	10	10	0
1773869100	10	0	0.00	10	10	10	0
1773782700	10	-0.3	-2.91	10	10	9.9499999	1401
1773696300	10.3	0.1	0.98	10.199999	10.3	10.1	6
1773437100	10.199999	0.1	0.99	9.9499999	10.199999	9.9499999	11
1773350700	10.1	-0.7	-6.48	10.1	10.1	10.1	1
1773264300	10.8	0	0.00	10.8	10.8	10.8	0
1773177900	10.8	-0.3	-2.70	10.8	10.8	10.8	65
1773091500	11.1	0	0.00	10.9	11.1	10.4	1925