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	2.08	7.11841204654	29.22	31.34	28	2075711	29.58890626	CS
4	-0.97	-3.00588782151	32.27	35.49	28	3588024	31.89794314	CS
12	-0.16	-0.508582326764	31.46	35.49	27.63	2224243	31.72091408	CS
26	-13.98	-30.8745583039	45.28	46.72	27.63	1821654	32.88981798	CS
52	-7.97	-20.2953908836	39.27	56	27.63	1400478	37.90452666	CS
156	-21.39	-40.5959385083	52.69	60	27.63	929448	40.9991838	CS
260	-31.91	-50.4825185888	63.21	69.79	27.63	814134	44.08377662	CS

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
1782510000	31.3	0.93	3.06	30.26	31.34	30.25	2176505
1782423600	30.37	0.18	0.60	30.24	30.85	29.99	1308408
1782337200	30.19	0.12	0.40	29.93	31.02	29.93	2018867
1782250800	30.07	1.73	6.10	28.38	30.14	28.38	1659988
1782164400	28.34	-1.13	-3.83	28.94	29.61	28	2117760
1781905200	29.47	0.24	0.82	29.22	29.47	28.84	3273534
1781818800	29.23	-0.49	-1.65	29.6	29.69	28.63	3290708
1781732400	29.72	-1.24	-4.01	30.69	31.04	29.66	1849950
1781646000	30.96	0.14	0.45	30.82	31.32	30.6	810030
1781559600	30.82	-0.24	-0.77	31.46	31.95	30.72	2206691
1781300400	31.06	0.54	1.77	30.49	31.13	30.04	2240157
1781214000	30.52	0.24	0.79	30.1	30.87	29.87	2020103
1781127600	30.28	-0.64	-2.07	30.39	31.1	30	2072510
1781041200	30.92	-0.48	-1.53	31.29	31.9	30.42	2225764
1780954800	31.4	-0.83	-2.58	32.159999	32.22	31.22	1511273
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