Olympia Financial Group Inc【OLY】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	0.9	0.877192982456	102.6	109.5	102.55	2397	105.56285631	CS
4	-12.62	-10.8680675164	116.12	116.99	98	4767	105.6927292	CS
12	-15.14	-12.761294673	118.64	125.93	98	2806	112.17069821	CS
26	-10.51	-9.21848960617	114.01	125.93	98	2485	114.43659696	CS
52	-17.69	-14.5969139368	121.19	134.24	98	2568	116.8346653	CS
156	27.5	36.1842105263	76	134.24	64.8	1949	108.0344021	CS
260	54.5	111.224489796	49	134.24	44.05	1530	97.58596592	CS

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
1781905200	105	0	0.00	105	105	105	0
1781818800	105	-2.45	-2.28	107.15	107.15	105	3509
1781732400	107.45	1.44	1.36	107.73	109.5	107.45	2780
1781646000	106.01	2.5	2.42	103.99	107.4	103.6	3503
1781559600	103.51	0.56	0.54	103.8	104	103.51	1589
1781300400	102.95	-0.57	-0.55	102.6	102.95	102.55	603
1781214000	103.52	0.53	0.51	104.11	104.85	103	2288
1781127600	102.99	1.99	1.97	100.99	103.49	100.99	2465
1781041200	101	0.6	0.60	100.99	101	100.99	658
1780954800	100.4	0.09	0.09	100.05	101.46	100.05	2768
1780695600	100.31	-0.32	-0.32	100.05	100.5	100.05	898
1780609200	100.63	-1.04	-1.02	102.15	102.15	99.89	3211
1780522800	101.67	1.06	1.05	100.01	101.67	100	2349
1780436400	100.61	-0.04	-0.04	99.12	100.71	98	9576
1780350000	100.65	-2.42	-2.35	101.5	103.2	99	12257
1780090800	103.07	-2.85	-2.69	105.5	105.5	101.9	6353
1780004400	105.92	-2.33	-2.15	108.25	108.25	105.92	5032
1779918000	108.25	-5.75	-5.04	111.12	111.8	108.25	8607
1779831600	114	2.75	2.47	111.2	114.25	111.2	2244
1779745200	111.25	-3.8	-3.30	114	114.25	107.5	22071
1779486000	115.05	-1	-0.86	116.12	116.99	115.05	2582
1779399600	116.05	-3.45	-2.89	119.6	119.6	115.8	5044
1779313200	119.5	-3.15	-2.57	121.51	121.51	119.5	7431
1779226800	122.65	-0.85	-0.69	123.5	123.5	122	8242
1778881200	123.5	0.75	0.61	122.61	123.5	122.56	694
1778794800	122.75	-0.64	-0.52	122.53	123.5	122.53	1010
1778708400	123.39	0.06	0.05	122.07	124	122.07	1309
1778622000	123.33	-0.01	-0.01	123.33	123.33	123.33	134
1778535600	123.34	1.63	1.34	120.32	123.34	120.32	1555
1778276400	121.71	-0.3	-0.25	122.11	122.11	120.75	1410
1778190000	122.01	-0.99	-0.80	123.94	123.94	122.01	470
1778103600	123	-0.01	-0.01	123	123	123	772
1778017200	123.01	-0.23	-0.19	122.46	123.01	122.46	317
1777930800	123.24	0.74	0.60	123.34	123.34	123.24	832
1777671600	122.5	-0.01	-0.01	122.59	122.59	122.5	338
1777585200	122.51	1.19	0.98	122.5	123.18	122.5	1159
1777498800	121.32	-0.67	-0.55	122	122.77	121.07	1676
1777412400	121.99	0	0.00	121.99	121.99	121.99	173
1777326000	121.99	1.48	1.23	121.24	121.99	120.39	1150
1777066800	120.51	-0.32	-0.26	122	122	120.51	516
1776980400	120.83	-0.57	-0.47	123.11	123.11	120.25	3941
1776894000	121.4	-3.88	-3.10	125.93	125.93	121.4	3119
1776807600	125.28	0.68	0.55	124.59	125.92	124.59	2295
1776721200	124.6	2.8	2.30	123	125	122.75	3437
1776462000	121.8	-1.31	-1.06	123	124	121.8	2109
1776375600	123.11	-0.89	-0.72	121.8	123.11	121.8	1454
1776289200	124	1.6	1.31	122.46	124	122.46	836
1776202800	122.4	0.39	0.32	121.97	123	121.97	627
1776116400	122.01	-0.35	-0.29	122.94	123	122.01	3449
1775857200	122.36	0.36	0.30	120.46	122.36	120.46	1001
1775770800	122	2.15	1.79	120.25	122	120.25	2584
1775684400	119.85	-0.35	-0.29	120.25	120.25	119.85	719
1775598000	120.2	0	0.00	120.2	120.2	120.2	71
1775511600	120.2	1.2	1.01	120.39	120.39	120	1514
1775166000	119	-0.99	-0.83	119.9	120.5	119	2351
1775079600	119.99	0.99	0.83	119.99	119.99	119.99	343
1774993200	119	0.01	0.01	119	119	118.95	1024
1774906800	118.99	-0.38	-0.32	118.04	118.99	118.04	871
1774647600	119.37	0.87	0.73	118.64	119.37	118.5	1425
1774561200	118.5	-0.5	-0.42	118	119.88	118	1506
1774474800	119	1.84	1.57	117.5	119	117.5	519
1774388400	117.16	-2.07	-1.74	118.87	119.04	116	6972
1774302000	119.23	1.25	1.06	119.87	120.98	119.23	1767
1774042800	117.98	-2.16	-1.80	121.8	121.8	117.98	2754