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	0.4	3.63636363636	11	11.4	11	60	11.13120805	DE
4	0.6	5.55555555556	10.8	12.3	10.6	387	11.33433884	DE
12	1.200001	11.7647168397	10.199999	12.3	9.3	512	10.56190617	DE
26	2.15	23.2432432432	9.25	12.3	8.6	498	10.23239377	DE
52	2.3	25.2747252747	9.1	12.3	8.3	518	9.69966641	DE
156	-5.499999	-32.5443747068	16.899999	25.6	8.3	407	11.41668119	DE
260	-5.499999	-32.5443747068	16.899999	25.6	8.3	407	11.41668119	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
1782937500	11.2	-0.1	-0.88	11.2	11.3	11.1	160
1782851100	11.3	0.1	0.89	11.2	11.3	11	23
1782764700	11.2	0.2	1.82	11.2	11.2	11.2	1
1782505500	11	0	0.00	11	11	11	103
1782419100	11	-0.1	-0.90	11	11	11	11
1782332700	11.1	0	0.00	11.1	11.1	11.1	0
1782246300	11.1	-0.4	-3.48	11.4	11.4	10.9	2250
1782159900	11.5	0.1	0.88	11.8	11.8	11.5	1129
1781900700	11.4	-0.9	-7.32	11.7	11.7	11.4	517
1781814300	12.3	0.2	1.65	12.3	12.3	12.3	802
1781727900	12.1	0.2	1.68	12	12.1	12	413
1781641500	11.9	0.2	1.71	12.2	12.2	11.8	6
1781555100	11.7	0.2	1.74	11.7	12	11.6	299
1781295900	11.5	0.1	0.88	11.5	11.5	11.5	39
1781209500	11.4	0.4	3.64	11.3	11.4	11.3	271
1781123100	11	-0.1	-0.90	11.3	11.3	11	132
1781036700	11.1	-0.1	-0.89	11.4	11.4	11.1	31
1780950300	11.2	0.5	4.67	10.6	11.2	10.6	8
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