Omega Healthcare Investors Inc【WX4】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	-0.589999	-1.37496857085	42.909999	43.86	41.99	1272	43.07194182	DE
4	3.49	8.98789595673	38.83	43.86	38.28	1591	41.73692141	DE
12	2.950001	7.49301771636	39.369999	43.86	37.09	1487	40.56983867	DE
26	4.25	11.1636459154	38.07	43.86	35.19	1826	39.61991774	DE
52	11.53	37.4472231244	30.79	43.86	30.63	2011	37.70909103	DE
156	12.97	44.1908006814	29.35	43.86	25.75	2840	33.33725255	DE
260	12.97	44.1908006814	29.35	43.86	25.75	2840	33.33725255	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
1783715100	41.99	-0.99	-2.30	43.02	43.06	41.99	442
1783628700	42.98	-0.33	-0.76	42.93	43.51	42.79	214
1783542300	43.31	-0.24	-0.55	43.01	43.5	42.94	601
1783455900	43.55	0.65	1.52	42.58	43.86	42.58	1073
1783369500	42.9	-0.09	-0.21	42.99	43.4	42.03	2999
1783110300	42.99	-0.12	-0.28	42.909999	43.19	42	1473
1783023900	43.11	0.7	1.65	42.409999	43.11	41.88	2458
1782937500	42.409999	0.41	0.98	41.36	42.409999	41.2	2218
1782851100	42	0.38	0.91	42.57	42.59	41.88	343
1782764700	41.619999	-0.49	-1.16	42.06	42.659999	41.619999	289
1782505500	42.11	0.14	0.33	41.99	42.299999	41.72	8577
1782419100	41.97	0.26	0.62	41.97	42.02	41.4	848
1782332700	41.71	0.86	2.11	40.99	41.71	40.49	3750
1782246300	40.85	1.14	2.87	39.479999	40.85	39.18	1004
1782159900	39.71	0.64	1.64	38.5	39.71	38.28	1130
1781900700	39.07	0.32	0.83	39.17	39.17	38.45	593
1781814300	38.75	0.01	0.03	38.7	38.909999	38.7	389
1781727900	38.74	-0.13	-0.33	39.14	39.67	38.74	751
1781641500	38.869999	-0.09	-0.23	38.76	39.35	38.7	493
1781555100	38.96	-0.62	-1.57	39.51	40.119999	38.84	2371
1781295900	39.58	0.06	0.15	38.83	39.58	38.83	250
1781209500	39.52	-0.16	-0.40	39.77	40.369999	39.52	928
1781123100	39.68	0.34	0.86	38.94	40.2	38.92	753
1781036700	39.34	1.54	4.07	38.299999	39.34	37.81	766
1780950300	37.799999	-0.98	-2.53	38.69	38.86	37.75	1359
1780691100	38.78	1.28	3.41	37.31	39.229999	37.31	2056
1780604700	37.5	-0.51	-1.34	37.97	38.52	37.09	1606
1780518300	38.01	-0.45	-1.17	38.79	38.95	38.01	505
1780431900	38.46	-1.04	-2.63	39.5	39.76	38.46	6364
1780345500	39.5	-0.56	-1.40	40.49	40.49	39.5	2499
1780086300	40.06	-0.45	-1.11	40.74	40.79	39.909999	1283
1779999900	40.51	-0.52	-1.27	41.42	41.42	40.49	581
1779913500	41.03	-0.62	-1.49	41.049999	41.75	41	602
1779827100	41.65	0.41	0.99	41.14	41.75	41.09	653
1779740700	41.24	-0.18	-0.43	41.18	41.83	41.18	759
1779481500	41.42	-0.21	-0.50	41.97	41.97	40.85	1061
1779395100	41.63	-0.56	-1.33	42.45	42.45	41.51	1027
1779308700	42.19	0.37	0.88	42.34	42.36	41.72	1532
1779222300	41.82	0.54	1.31	41.13	42	41.01	7054
1779135900	41.28	0.29	0.71	40.1	41.44	39.96	808
1778876700	40.99	0.16	0.39	40.77	41.299999	40.76	1842
1778790300	40.83	-0.02	-0.05	40.6	41.119999	40.31	678
1778703900	40.85	0.35	0.86	40.31	40.97	40.28	764
1778617500	40.5	0.56	1.40	40	40.5	39.67	2051
1778531100	39.94	-0.06	-0.15	40.01	40.49	39.67	1670
1778271900	40	0.92	2.35	39.02	40	39.02	672
1778185500	39.08	0.11	0.28	39.4	39.64	38.46	1906
1778099100	38.97	-0.35	-0.89	39	39.58	38.9	1367
1778012700	39.32	-0.09	-0.23	39.29	39.92	39.14	793
1777926300	39.409999	-0.58	-1.45	39.89	40.09	39.24	1175
1777580700	39.99	0.12	0.30	40.1	40.15	39.5	863
1777494300	39.869999	-0.44	-1.09	40.92	41	39	2102
1777407900	40.31	0.39	0.98	39.59	40.54	39.59	802
1777321500	39.92	0.32	0.81	39.99	40.28	39.35	1324
1777062300	39.6	0.29	0.74	39.65	40.11	39.49	608
1776975900	39.31	1.03	2.69	38.11	39.31	38.1	1031
1776889500	38.28	-0.54	-1.39	39.049999	40	38.28	1204
1776803100	38.82	-0.73	-1.85	39.9	39.9	38.82	1354
1776716700	39.549999	0.24	0.61	39.27	40.18	39.27	1373
1776457500	39.31	-0.15	-0.38	39.369999	39.369999	39.26	163
1776371100	39.46	0.33	0.84	39.71	40.35	39.4	1081
1776284700	39.13	0.42	1.08	38.35	39.27	38.15	964
1776198300	38.71	0.39	1.02	38.299999	38.92	37.659999	1481
1776111900	38.32	-0.64	-1.64	39.24	39.43	38.32	461