Open Text Corp【OTX】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	-0.23	-1.13412228797	20.28	21.9	19.765	897	21.51637598	DE
4	-0.97	-4.6146527117	21.02	21.9	18.954999	1048	20.4672094	DE
12	-0.33	-1.61923454367	20.38	21.9	17.454999	637	19.95871008	DE
26	-9	-30.9810671256	29.05	29.05	17.454999	579	21.61308933	DE
52	-4.67	-18.8915857605	24.72	34.4	17.454999	554	25.2989712	DE
156	-16.78	-45.5606842248	36.83	42.2	17.454999	579	28.48896947	DE
260	-16.78	-45.5606842248	36.83	42.2	17.454999	579	28.48896947	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	19.765	-0.68	-3.30	20	20.5	19.765	1692
1780604700	20.44	-0.07	-0.34	20.44	20.44	20.44	66
1780518300	20.51	-0.64	-3.03	21.48	21.48	20.51	868
1780431900	21.149999	-0.67	-3.07	21.1	21.45	21.1	107
1780345500	21.82	1.54	7.59	20.809999	21.9	20.47	3403
1780086300	20.28	0.36	1.78	20.28	20.28	20.28	40
1779999900	19.925	-0.12	-0.57	19.895	19.925	19.6	443
1779913500	20.04	-0.01	-0.05	20.27	20.32	20.03	1442
1779827100	20.05	-0.23	-1.13	20.149999	20.149999	19.875	2206
1779740700	20.28	0.37	1.86	20.79	21.09	20.28	1427
1779481500	19.91	0.02	0.08	19.91	19.91	19.91	150
1779395100	19.895	0.26	1.32	19.875	19.895	19.18	758
1779308700	19.635	-0.49	-2.41	19.985	19.985	19.015	519
1779222300	20.12	-0.22	-1.08	20.75	20.75	20.09	790
1779135900	20.34	0.95	4.93	19.55	20.35	19.55	3755
1778876700	19.385	-0.1	-0.51	18.954999	19.405	18.954999	1109
1778790300	19.485	0.35	1.83	19.485	19.485	19.485	50
1778703900	19.135	-1.5	-7.25	20.44	20.44	19.135	263
1778617500	20.63	0	0.00	20.63	20.63	20.63	0
1778531100	20.63	-0.18	-0.86	21.18	21.18	20.62	1218
1778271900	20.809999	0.45	2.21	21.02	21.02	19.98	1289
1778185500	20.36	0.7	3.59	19.755	20.399999	19.71	1682
1778099100	19.655	-0.24	-1.23	20.36	20.36	19.655	1001
1778012700	19.899999	0.15	0.76	20.04	20.04	19.785	195
1777926300	19.75	0.63	3.29	19.845	20.3	19.695	887
1777580700	19.12	0.05	0.29	18.954999	19.12	18.954999	168
1777494300	19.065	-0.19	-0.96	19.25	19.25	18.899999	311
1777407900	19.25	-0.02	-0.10	19.149999	19.25	19.149999	496
1777321500	19.27	0.26	1.37	19.265	19.38	18.98	359
1777062300	19.01	0.01	0.03	18.989999	19.1	18.989999	357
1776975900	19.005	-0.89	-4.45	19.2	19.2	19.005	800
1776889500	19.89	0.19	0.96	19.89	19.89	19.89	40
1776803100	19.7	-0.28	-1.38	20.09	20.09	19.7	918
1776716700	19.975	-0.08	-0.37	19.67	19.975	19.67	272
1776457500	20.05	0.51	2.61	19.94	20.05	19.94	175
1776371100	19.54	-0.05	-0.23	19.54	19.54	19.54	1
1776284700	19.585	0.63	3.30	19.005	19.585	19.005	283
1776198300	18.96	0.39	2.07	18.915	18.96	18.899999	667
1776111900	18.575	0.72	4.06	17.825	18.575	17.585	231
1775852700	17.85	0.35	2.00	17.46	17.954999	17.454999	275
1775766300	17.5	-0.93	-5.02	18.585	18.585	17.5	1261
1775679900	18.425	-0.65	-3.43	19.465	19.84	18.425	740
1775593500	19.079999	-0.38	-1.93	20.04	20.04	19.079999	491
1775161500	19.454999	0.25	1.33	19.405	19.454999	19.329999	155
1775075100	19.2	-0.1	-0.52	19.515	19.515	19.015	118
1774988700	19.3	0.41	2.20	19.3	19.3	19.3	110
1774902300	18.885	0.02	0.11	19.03	19.03	18.885	31
1774646700	18.864999	-0.2	-1.02	19.35	19.35	18.595	83
1774560300	19.059999	0	0.00	19.059999	19.059999	19.059999	0
1774473900	19.059999	-0.77	-3.86	19.1	19.195	19.059999	914
1774387500	19.825	-0.07	-0.38	19.92	19.92	19.825	206
1774301100	19.899999	0.99	5.26	19.399999	19.899999	19.305	452
1774041900	18.905	-1.04	-5.19	19.26	19.26	18.905	458
1773955500	19.94	-0.22	-1.09	19.94	19.94	19.94	100
1773869100	20.16	0.12	0.60	20.07	20.18	20.05	311
1773782700	20.04	0.52	2.66	19.434999	20.04	19.434999	202
1773696300	19.52	-0.76	-3.75	20.3	20.309999	19.52	127
1773437100	20.28	-0.1	-0.49	20.38	20.44	20.2	260
1773350700	20.38	-0.31	-1.50	20.55	20.68	20.38	212
1773264300	20.69	-1.53	-6.89	21.43	21.43	20.69	136
1773177900	22.22	0.15	0.68	22.22	22.22	22.22	100
1773091500	22.07	0.05	0.23	21.93	22.07	21.52	455