Open Text Corporation【OTEX】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	-0.04	-0.123954136969	32.27	35.49	31.67	8290385	33.11113434	CS
4	0.23	0.71875	32	35.49	29.95	3795032	32.63151656	CS
12	0.28	0.876369327074	31.95	35.49	27.63	2160904	31.91982251	CS
26	-14.5	-31.029317355	46.73	46.83	27.63	1703459	34.13305489	CS
52	-6.76	-17.3377789177	38.99	56	27.63	1341564	38.63363258	CS
156	-24.25	-42.9355524079	56.48	60	27.63	905205	41.73055997	CS
260	-26.37	-45	58.6	69.79	27.63	795917	44.63546399	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695600	32.229999	-0.64	-1.95	32.31	32.72	31.78	1702806
1780609200	32.869999	0	0.00	33.09	33.64	32.42	2062647
1780522800	32.869999	-1.42	-4.14	33.96	33.98	32.6	2972664
1780436400	34.29	-0.82	-2.34	34.69	34.9	33.76	4456400
1780350000	35.11	2.33	7.11	33.2	35.49	33.17	2808504
1780090800	32.78	0.68	2.12	32.27	33.28	31.67	29151712
1780004400	32.1	0.26	0.82	31.95	32.35	31.16	2837467
1779918000	31.84	-0.5	-1.55	32.229999	32.7	31.34	1751331
1779831600	32.34	-0.13	-0.40	32.35	32.4	31.59	2051794
1779745200	32.47	0.05	0.15	32.72	32.97	32.32	399705
1779486000	32.42	0.43	1.34	32.119999	33.369999	32.119999	1648974
1779399600	31.99	0.48	1.52	31.27	31.99	30.54	3028543
1779313200	31.51	0.13	0.41	31.02	31.54	29.95	3090127
1779226800	31.38	0.25	0.80	32.4	33.25	31.26	2168113
1778881200	31.13	0.43	1.40	30.69	31.29	30.58	2688494
1778794800	30.7	-0.54	-1.73	31.32	31.82	30.5	2279386
1778708400	31.24	-1.44	-4.41	32.52	32.549999	30.7	2607856
1778622000	32.68	-0.69	-2.07	33.45	33.7	32.259999	2002068
1778535600	33.369999	-0.44	-1.30	33.58	34.46	32.93	1621797
1778276400	33.81	1.46	4.51	32	33.96	31.55	2478023
1778190000	32.35	0.94	2.99	32	33.009999	32	1940130
1778103600	31.41	-0.56	-1.75	32.08	32.08	31.07	1420377
1778017200	31.97	0.49	1.56	31.5	32.07	31.22	1210358
1777930800	31.48	-0.03	-0.10	31.47	32.409999	31.32	1401388
1777671600	31.51	0.72	2.34	31.37	32.25	30.92	368868
1777585200	30.79	0.19	0.62	30.5	30.88	30.13	1032860
1777498800	30.6	-0.17	-0.55	30.66	30.66	30.06	682033
1777412400	30.77	0.07	0.23	30.77	31.3	30.69	716874
1777326000	30.7	0.07	0.23	30.47	31.13	30.4	890662
1777066800	30.63	0.11	0.36	30.57	30.74	30.12	752520
1776980400	30.52	-1.59	-4.95	31.54	31.61	29.98	919488
1776894000	32.11	0.25	0.78	32.159999	32.36	31.68	980644
1776807600	31.86	-0.03	-0.09	31.91	32.77	31.6	715535
1776721200	31.89	-0.27	-0.84	31.88	32.25	31.52	1032117
1776462000	32.159999	0.34	1.07	32.479999	32.78	31.85	986378
1776375600	31.82	0.06	0.19	32.049999	32.4	31.63	850110
1776289200	31.76	1.11	3.62	30.94	31.96	30.94	1010899
1776202800	30.65	0.24	0.79	30.64	31.53	30.38	939409
1776116400	30.41	1.58	5.48	28.88	30.61	28.7	1123868
1775857200	28.83	0.43	1.51	28.55	29.34	28.3	1095160
1775770800	28.4	-1.43	-4.79	29.66	29.81	27.63	2412368
1775684400	29.83	-1.02	-3.31	31.97	32.4	29.78	1528321
1775598000	30.85	-0.78	-2.47	31.39	31.51	30.64	756363
1775511600	31.63	0.27	0.86	31.46	31.74	31.17	1825205
1775166000	31.36	0.03	0.10	30.86	31.7	30.48	1364160
1775079600	31.33	0.33	1.06	31.31	31.38	30.25	979542
1774993200	31	0.87	2.89	30.4	31.36	30.2	1323078
1774906800	30.13	0.18	0.60	30.12	30.72	29.88	1188965
1774647600	29.95	-0.87	-2.82	30.56	30.56	29.61	1186819
1774561200	30.82	0.29	0.95	30.33	31.3	30.22	1075664
1774474800	30.53	0.26	0.86	30.77	31.18	30.37	1458796
1774388400	30.27	-1.36	-4.30	31.51	31.52	30.03	1193854
1774302000	31.63	0.68	2.20	31.33	31.78	30.91	1289224
1774042800	30.95	-0.06	-0.19	30.91	31.32	30.05	8191345
1773956400	31.01	-0.49	-1.56	31.14	31.97	30.74	1595113
1773870000	31.5	-0.1	-0.32	31.33	31.68	31.2	1285578
1773783600	31.6	1.03	3.37	30.55	31.88	30.49	1765288
1773697200	30.57	-0.95	-3.01	31.67	31.75	30.53	1178445
1773438000	31.52	-0.31	-0.97	31.95	32.299999	31.49	1559046
1773351600	31.83	-0.76	-2.33	32.34	33.14	31.79	1682535
1773265200	32.59	-1.12	-3.32	33.88	34.2	32.479999	1426027
1773178800	33.71	-1.06	-3.05	34.66	34.76	33.409999	1365690
1773092400	34.77	0.01	0.03	34.15	34.9	33.75	1526698
1772836800	34.76	-0.51	-1.45	34.64	35.19	34.36	2887321