Omada Health Inc【U76】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	0.7	4.54545454545	15.4	15.5	15.4	346	15.5	DE
4	0.9	5.92105263158	15.2	16.1	14.5	343	15.31170589	DE
12	5.04	45.5696202532	11.06	16.1	9.6	551	12.76287966	DE
26	2.42	17.6900584795	13.68	16.1	9.2899999	745	12.53895056	DE
52	-5.93	-26.91783931	22.03	22.25	9.2899999	625	12.76051818	DE
156	-5.93	-26.91783931	22.03	22.25	9.2899999	625	12.76051818	DE
260	-5.93	-26.91783931	22.03	22.25	9.2899999	625	12.76051818	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
1782246300	15.5	0.9	6.16	15.4	15.5	15.4	346
1782159900	14.6	0	0.00	14.6	14.6	14.6	0
1781900700	14.6	0	0.00	14.6	14.6	14.6	0
1781814300	14.6	0	0.00	14.6	14.6	14.6	0
1781727900	14.6	0	0.00	14.6	14.6	14.6	0
1781641500	14.6	-0.2	-1.35	14.6	14.6	14.6	300
1781555100	14.8	-0.2	-1.33	15	15	14.8	860
1781295900	15	0.1	0.67	15	15	15	90
1781209500	14.9	0.4	2.76	14.9	14.9	14.9	408
1781123100	14.5	-0.8	-5.23	14.9	14.9	14.5	101
1781036700	15.3	-0.2	-1.29	15.3	15.3	15.3	76
1780950300	15.5	0	0.00	15.6	15.6	15.5	104
1780691100	15.5	-0.4	-2.52	15.4	15.5	15.3	900
1780604700	15.9	0.9	6.00	15.8	16.1	15.8	1008
1780518300	15	-0.6	-3.85	15.1	15.1	15	290
1780431900	15.6	-0.5	-3.11	15.8	15.9	15.5	60
1780345500	16.1	0.9	5.92	15.7	16.1	15.7	208
1780086300	15.2	1	7.04	15.2	15.2	15.2	50
1779999900	14.2	0	0.00	14.2	14.2	14.2	0
1779913500	14.2	0	0.00	14.2	14.2	14.2	0
1779827100	14.2	-0.2	-1.39	14.3	14.4	14.2	706
1779740700	14.4	0.4	2.86	14.4	14.4	14.4	1
1779481500	14	0	0.00	14	14	14	0
1779395100	14	0	0.00	14	14	14	0
1779308700	14	0	0.00	14	14	14	0
1779222300	14	-0.6	-4.11	14	14	14	40
1779135900	14.6	0.3	2.10	14.2	14.6	14.2	712
1778876700	14.3	0.3	2.14	14.3	14.3	14.3	100
1778790300	14	0.6	4.48	13.6	14	13.6	582
1778703900	13.4	-0.8	-5.63	13.4	13.4	13.4	417
1778617500	14.2	0	0.00	14.2	14.2	14.2	0
1778531100	14.2	0	0.00	14.2	14.2	14.2	0
1778271900	14.2	0.4	2.90	14.3	14.4	14.2	615
1778185500	13.8	0.3	2.22	13.6	13.8	13.6	450
1778099100	13.5	0	0.00	14	14	13.5	840
1778012700	13.5	0.3	2.27	13.6	13.6	13.5	237
1777926300	13.2	1.1	9.09	13.2	13.2	13.2	160
1777580700	12.1	-0.6	-4.72	12	12.1	12	140
1777494300	12.7	0	0.00	12.7	12.7	12.7	0
1777407900	12.7	0	0.00	12.7	12.7	12.7	0
1777321500	12.7	0.1	0.79	12.7	12.7	12.7	300
1777062300	12.6	0	0.00	12.6	12.6	12.6	0
1776975900	12.6	0.5	4.13	12.5	12.6	12.5	501
1776889500	12.1	0	0.00	12.1	12.1	12.1	0
1776803100	12.1	0	0.00	11.9	12.1	11.9	2396
1776716700	12.1	0.8	7.08	12.1	12.1	12.1	830
1776457500	11.3	0	0.00	11.3	11.3	11.3	0
1776371100	11.3	0.2	1.80	11.1	11.3	11.1	632
1776284700	11.1	0.7	6.73	10.6	11.1	10.6	1680
1776198300	10.4	0.75	7.77	10.4	10.4	10.4	783
1776111900	9.65	-0.2	-2.03	9.6	9.65	9.6	868
1775852700	9.85	-1.25	-11.26	10.3	10.3	9.85	1700
1775766300	11.1	0	0.00	11.1	11.1	11.1	0
1775679900	11.1	0.04	0.36	11	11.1	11	1126
1775593500	11.06	0	0.00	11.06	11.06	11.06	0
1775161500	11.06	0	0.00	11.06	11.06	11.06	0
1775075100	11.06	0.48	4.54	11.06	11.06	11.06	316
1774988700	10.58	0.12	1.15	10.58	10.58	10.58	200
1774902300	10.46	-0.06	-0.57	10.66	10.66	10.46	940
1774646700	10.52	-1	-8.68	11.3	11.3	10.52	83
1774560300	11.52	-0.22	-1.87	11.5	11.52	11.5	175
1774473900	11.74	0.34	2.98	11.6	11.74	11.6	717
1774387500	11.4	-0.4	-3.39	11.4	11.4	11.4	6