Onex Corporation【ONEX】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	2.25	2.09966405375	107.16	112.86	107.16	91209	110.92024235	CS
4	3.28	3.0905493263	106.13	112.86	104.71	104758	109.12561925	CS
12	9.36	9.35532233883	100.05	117.42	97.84	107036	109.5647928	CS
26	-1.41	-1.27233351381	110.82	119.77	95.5	110515	108.04910976	CS
52	2.74	2.56866972907	106.67	131.21	95.5	98835	111.13714371	CS
156	38.56	54.4248412138	70.85	131.21	69.23	116747	100.67587922	CS
260	22.76	26.2665897288	86.65	131.21	58.71	134323	88.51453886	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	109.41	-1.68	-1.51	111.13	111.13	109.02	379610
1781818800	111.09	0.01	0.01	111.94	111.94	110.95	83888
1781732400	111.08	0.2	0.18	110.18	112.86	110.11	111228
1781646000	110.88	-0.08	-0.07	110.5	112.49	110.5	80571
1781559600	110.96	0.33	0.30	108.6	112.85	108.6	71452
1781300400	110.63	3.08	2.86	107.16	111.22	107.16	108904
1781214000	107.55	-0.04	-0.04	107.37	108.78	106.5	145198
1781127600	107.59	-2.31	-2.10	109.88	110.1	107.39	83930
1781041200	109.9	1.85	1.71	108.4	110.48	107.68	73959
1780954800	108.05	-0.89	-0.82	109	109.63	107.89	82773
1780695600	108.94	-1.11	-1.01	109.92	111.37	107.37	147796
1780609200	110.05	2.64	2.46	107.49	110.75	107.49	112464
1780522800	107.41	-2.87	-2.60	109.1	109.1	105.48	144171
1780436400	110.28	-0.91	-0.82	110.27	111.03	109.7	145548
1780350000	111.19	1.11	1.01	110.77	111.46	108.92	109274
1780090800	110.08	1.29	1.19	109.52	111.71	109.18	170856
1780004400	108.79	0.5	0.46	108.5	111.43	108.5	109292
1779918000	108.29	1.96	1.84	106.27	108.79	105.82	122214
1779831600	106.33	0.56	0.53	105.95	106.37	105.13	65604
1779745200	105.77	0.72	0.69	105.23	107.41	105	29213
1779486000	105.05	-1.34	-1.26	106.13	106.95	104.71	96823
1779399600	106.39	-0.34	-0.32	106.07	106.98	104.8	90823
1779313200	106.73	2.79	2.68	103.91	107.72	103.8	111772
1779226800	103.94	-4.81	-4.42	109.64	109.64	103.55	161501
1778881200	108.75	-4.19	-3.71	113.22	113.22	106.85	169634
1778794800	112.94	2.35	2.12	111.13	113.47	111	99251
1778708400	110.59	-3.34	-2.93	114.29	114.29	110.43	93317
1778622000	113.93	0.46	0.41	113.45	114.07	112.3	93866
1778535600	113.47	-2.18	-1.88	116.06	116.06	113.25	112412
1778276400	115.65	-0.99	-0.85	116.46	116.46	114.56	109958
1778190000	116.64	1.65	1.43	115.06	117	115.06	122159
1778103600	114.99	-1.41	-1.21	117	117.14	114.97	121527
1778017200	116.4	2.38	2.09	114.15	116.82	113.94	160640
1777930800	114.02	-1.56	-1.35	115.58	116	113.54	75902
1777671600	115.58	1.13	0.99	115	116	113.82	91317
1777585200	114.45	2.21	1.97	112.25	114.94	112.25	69777
1777498800	112.24	-1.04	-0.92	112.31	113.19	112	122947
1777412400	113.28	0.55	0.49	112.96	114.74	112.62	81978
1777326000	112.73	-3.98	-3.41	116.58	117.23	112.73	120368
1777066800	116.71	-0.03	-0.03	116.96	117.42	116.4	57369
1776980400	116.74	0.72	0.62	116.28	116.85	115.23	122448
1776894000	116.02	0.75	0.65	116.62	116.98	115.71	50839
1776807600	115.27	-0.07	-0.06	115.59	117.04	114.9	72492
1776721200	115.34	-1.08	-0.93	115.63	117.04	114.21	94051
1776462000	116.42	3.33	2.94	113.42	117.25	113.42	127879
1776375600	113.09	-0.37	-0.33	114.01	115.11	112.32	85023
1776289200	113.46	4.25	3.89	109.38	113.53	106.26	116986
1776202800	109.21	1.31	1.21	107.84	110.2	107.84	81339
1776116400	107.9	2.18	2.06	104.95	108.75	104.95	168168
1775857200	105.72	0.9	0.86	104.67	105.85	104.24	138766
1775770800	104.82	1.65	1.60	102.81	105.24	102.28	90113
1775684400	103.17	1.52	1.50	104.8	105.69	102.64	111814
1775598000	101.65	-1.48	-1.44	102.01	102.88	100.96	55695
1775511600	103.13	-0.71	-0.68	103.32	104.53	102.69	103847
1775166000	103.84	0.03	0.03	102.75	103.95	101.44	97985
1775079600	103.81	2.29	2.26	102.5	104.17	101.44	131017
1774993200	101.52	2.94	2.98	99.21	102.03	98.73	105140
1774906800	98.58	-0.2	-0.20	98.78	100.51	98.4	170113
1774647600	98.78	-2.32	-2.29	100.05	100.15	97.84	122676
1774561200	101.1	-0.19	-0.19	101.08	102.27	101	69548
1774474800	101.29	2.33	2.35	100.27	101.61	100.08	110317
1774388400	98.96	0.28	0.28	98.02	99.12	97.43	51098
1774302000	98.68	1.59	1.64	97.73	100.12	97.58	96928
1774042800	97.09	-0.42	-0.43	97.66	97.66	96.35	260832