Otsuka Corp【OTK】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	-0.2	-1.26582278481	15.8	16.7	15.5	362	15.75127674	DE
4	-0.4	-2.5	16	16.7	15.1	235	15.71432477	DE
12	-0.3	-1.88679245283	15.9	17.2	15.1	295	15.85917672	DE
26	-2.9	-15.6756756757	18.5	18.5	15.1	316	16.03284179	DE
52	-1.4	-8.23529411765	17	18.5	15.1	315	16.44740233	DE
156	-1.4	-8.23529411765	17	18.5	15.1	315	16.44740233	DE
260	-1.4	-8.23529411765	17	18.5	15.1	315	16.44740233	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
1781295900	15.8	0	0.00	15.8	15.8	15.8	0
1781209500	15.8	0.3	1.94	15.9	15.9	15.8	933
1781123100	15.5	-1.2	-7.19	15.5	15.5	15.5	100
1781036700	16.7	0	0.00	16.7	16.7	16.7	0
1780950300	16.7	1	6.37	16.7	16.7	16.7	1
1780691100	15.7	-0.8	-4.85	15.8	15.8	15.7	415
1780604700	16.5	0	0.00	16.5	16.5	16.5	0
1780518300	16.5	0.1	0.61	16.5	16.5	16.5	1
1780431900	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1780345500	16.399999	0.9	5.81	16.3	16.399999	16.3	146
1780086300	15.5	0	0.00	15.5	15.5	15.5	642
1779999900	15.5	0.1	0.65	15.4	15.5	15.4	330
1779913500	15.4	-0.1	-0.65	15.4	15.4	15.4	324
1779827100	15.5	0	0.00	15.5	15.5	15.5	0
1779740700	15.5	-0.2	-1.27	15.1	15.5	15.1	41
1779481500	15.7	-0.7	-4.27	15.7	15.7	15.7	1
1779395100	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1779308700	16.399999	0.2	1.23	16.2	16.399999	16.2	3
1779222300	16.2	0	0.00	16.2	16.2	16.2	0
1779135900	16.2	0.2	1.25	16.2	16.2	16.2	311
1778876700	16	0.2	1.27	16	16	16	40
1778790300	15.8	0	0.00	15.8	15.8	15.8	0
1778703900	15.8	0.1	0.64	16	16	15.8	518
1778617500	15.7	-0.8	-4.85	15.6	15.7	15.6	2877
1778531100	16.5	0	0.00	16.5	16.5	16.5	0
1778271900	16.5	0	0.00	16.5	16.5	16.5	305
1778185500	16.5	0.6	3.77	16.5	16.5	16.5	22
1778099100	15.9	0	0.00	15.9	15.9	15.9	100
1778012700	15.9	0	0.00	15.9	15.9	15.9	0
1777926300	15.9	0	0.00	15.9	15.9	15.9	500
1777580700	15.9	0.1	0.63	15.9	15.9	15.9	34
1777494300	15.8	0	0.00	15.8	15.8	15.8	0
1777407900	15.8	-0.8	-4.82	15.8	15.8	15.8	25
1777321500	16.6	0	0.00	16.6	16.6	16.6	0
1777062300	16.6	0	0.00	16.6	16.6	16.6	0
1776975900	16.6	0.1	0.61	16.6	16.6	16.6	17
1776889500	16.5	0	0.00	16.5	16.5	16.5	0
1776803100	16.5	0	0.00	16.5	16.5	16.5	0
1776716700	16.5	0.4	2.48	16.5	16.5	16.5	61
1776457500	16.1	0	0.00	16.1	16.1	16.1	0
1776371100	16.1	0.3	1.90	16.1	16.1	16.1	300
1776284700	15.8	0	0.00	15.8	15.8	15.8	0
1776198300	15.8	-0.7	-4.24	15.8	16.1	15.8	33
1776111900	16.5	0	0.00	16.5	16.5	16.5	0
1775852700	16.5	0	0.00	16.5	16.5	16.5	0
1775766300	16.5	-0.7	-4.07	16.5	16.5	16.5	300
1775679900	17.2	0.8	4.88	17.2	17.2	17.2	120
1775593500	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1775161500	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1775075100	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1774988700	16.399999	0.2	1.23	16.399999	16.399999	16.399999	200
1774905900	16.2	0	0.00	16.2	16.2	16.2	0
1774646700	16.2	0.4	2.53	16	16.2	16	600
1774560300	15.8	-0.1	-0.63	15.8	15.8	15.8	351
1774473900	15.9	-0.1	-0.63	15.9	15.9	15.9	300
1774387500	16	0.4	2.56	16	16	16	120
1774301100	15.6	-0.3	-1.89	15.7	15.7	15.6	252
1774041900	15.9	0.1	0.63	15.9	15.9	15.9	2
1773955500	15.8	-0.6	-3.66	15.8	15.8	15.5	5773
1773869100	16.399999	-0.1	-0.61	16.399999	16.399999	16.399999	63
1773782700	16.5	0	0.00	16.5	16.5	16.5	0
1773696300	16.5	0.7	4.43	16	16.5	16	152