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	1.270001	6.71958236612	18.899999	20.3	18.415	1367	19.27987121	DE
4	-0.27	-1.32093933464	20.44	20.5	17.145	1350	18.97097192	DE
12	1.585	8.52838310465	18.585	21.9	17.145	986	19.54776854	DE
26	-7.79	-27.861230329	27.96	28.9	17.145	752	20.57848463	DE
52	-4.7	-18.8982710092	24.87	34.4	17.145	623	24.21764427	DE
156	-16.66	-45.2348628835	36.83	42.2	17.145	604	27.84447028	DE
260	-16.66	-45.2348628835	36.83	42.2	17.145	604	27.84447028	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
1782937500	20.3	0.96	4.94	19.465	20.3	19.195	1471
1782851100	19.345	-0.22	-1.12	19.239999	19.355	19.239999	250
1782764700	19.565	0.43	2.25	19.704999	19.78	19.565	1247
1782505500	19.135	0.44	2.35	18.68	19.135	18.68	882
1782419100	18.695	-0.39	-2.04	18.899999	18.97	18.415	2983
1782332700	19.085	1.1	6.12	18.625	19.135	18.48	482
1782246300	17.985	0.5	2.86	17.345	17.985	17.145	619
1782159900	17.485	-0.41	-2.32	18.145	18.145	17.395	1647
1781900700	17.899999	0.12	0.67	18.105	18.105	17.899999	105
1781814300	17.78	-0.82	-4.41	18.75	18.75	17.739999	1001
1781727900	18.6	-0.51	-2.64	19.145	19.345	18.6	1606
1781641500	19.105	-0.45	-2.33	18.875	19.184999	18.875	51
1781555100	19.559999	0.66	3.52	19.675	19.675	19.405	33
1781295900	18.895	-0.15	-0.76	19.03	19.1	18.895	203
1781209500	19.04	0.18	0.93	19.055	19.12	18.739999	1261
1781123100	18.864999	-0.38	-1.95	18.92	19.09	18.79	5287
1781036700	19.239999	-0.3	-1.51	19.48	19.48	18.89	5524
1780950300	19.535	-0.23	-1.16	20.36	20.36	19.535	582
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