Omv Ag Bearer (QX)【OMVKY】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	-1.84	-9.91913746631	18.55	18.9	16.7	24765	18.04970014	DR
4	-1.21	-6.75223214286	17.92	19	16.7	31640	18.33736822	DR
12	-0.9	-5.11073253833	17.61	19	16.5	22892	17.95454556	DR
26	3.01	21.9708029197	13.7	19	13.37	16168	17.01455282	DR
52	4.305	34.7037484885	12.405	19	12.23	12286	15.77454982	DR
156	-25.5188	-60.4298488236	42.2288	49.33	9.42	12869	14.63150385	DR
260	-46.44	-73.539192399	63.15	66.79	9.42	10568	23.59618495	DR

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
1781040540	16.82	-1.1	-6.14	16.98	17.04	16.739999	27951
1780954140	17.92	-0.79	-4.22	17.99	18.5	17.9	30064
1780694940	18.71	0.1	0.54	18.62	18.755	18.15	22016
1780608540	18.61	0.06	0.32	18.35	18.67	18.09	30406
1780522140	18.55	-0.01	-0.05	18.55	18.9	18.54	13386
1780435740	18.56	0.28	1.53	18.5176	18.6	18.45	63957
1780349340	18.28	0.11	0.61	18.27	18.404	18.21	38614
1780090080	18.17	0.21	1.14	17.96	18.18	17.93	22116
1780003320	17.9648	-0.14	-0.75	17.92	18.02	17.7575	39771
1779917340	18.1	-0.49	-2.64	18.19	18.19	17.9	28962
1779830940	18.59	0.29	1.58	18.415	18.59	18.23	14812
1779484920	18.3	-0.44	-2.35	18.17	18.411	18.17	25171
1779398880	18.74	0.42	2.29	18.36	18.74	18.36	15671
1779312300	18.32	-0.41	-2.19	18.625	18.625	18.28	12966
1779225660	18.73	-0.27	-1.42	18.543	18.85	18.4585	26542
1779139740	19	0.67	3.66	18.39	19	18.28	63008
1778880000	18.33	0.1	0.55	18.275	18.63	18.21	74512
1778793900	18.23	0.29	1.62	18.1	18.24	17.995	30470
1778707380	17.94	-0.1	-0.55	17.92	18.12	17.861	20756
1778621340	18.04	0.21	1.18	17.87	18.06	17.74	21012
1778534940	17.83	0	0.03	17.86	17.96	17.64	32995
1778275200	17.825	0.03	0.18	17.67	17.9	17.67	19101
1778188800	17.7925	-0.25	-1.37	17.7884	17.96	17.56	28178
1778102520	18.04	-0.16	-0.88	17.83	18.04	17.81	16215
1778016000	18.2	0.4	2.27	18	18.21	18	19744
1777930140	17.796	-0.23	-1.30	17.64	17.9545	17.64	37166
1777671000	18.03	0.24	1.35	17.888	18.03	17.5	40741
1777584540	17.79	0.16	0.91	17.6	17.9	17.6	14526
1777498140	17.63	0.29	1.67	17.5825	17.81	17.17	11041
1777411800	17.34	0.16	0.93	17.2436	17.41	17.23	25089
1777325400	17.18	0.08	0.47	17.24	17.24	17.09	18612
1777065780	17.1	-0.05	-0.29	17.104	17.2125	17.03	47691
1776979740	17.15	0.38	2.27	17.06	17.176	17.04	16671
1776893280	16.77	-0.24	-1.40	16.8675	17.0376	16.77	11105
1776806940	17.008	0.05	0.28	17.13	17.13	16.81	27201
1776720540	16.96	0.22	1.31	17.14	17.14	16.83	10045
1776460800	16.739999	-0.84	-4.76	16.6872	17.01	16.62	16737
1776374940	17.577	0.05	0.27	17.18	17.62	17.08	10960
1776288360	17.53	-0.2	-1.13	17.43	17.56	17.1	16942
1776202140	17.73	0.29	1.66	17.45	17.73	17.414	7983
1776115740	17.441	0.07	0.41	17.37	17.5536	17.33	22365
1775856000	17.37	-0.49	-2.74	17.2695	17.435	17.21	17747
1775770140	17.86	0.18	1.02	17.83	17.8895	17.54	7694
1775683500	17.679	-0.88	-4.75	17.65	17.94	17.49	53824
1775596800	18.56	-0.09	-0.48	18.1872	18.5899	18.1872	16518
1775510940	18.65	0.38	2.08	18.46	18.68	18.22	17134
1775164920	18.27	0.42	2.35	18.16	18.27	18.11	13348
1775078400	17.85	-0.2	-1.11	18.13	18.13	17.58	22542
1774992540	18.05	-0.02	-0.11	18.16	18.32	17.717	18997
1774906080	18.07	0.1	0.56	18.105	18.105	17.9488	10403
1774646940	17.97	0.15	0.83	17.56	17.97	17.56	11668
1774560480	17.822	0.05	0.29	17.66	17.84	17.66	3468
1774473900	17.77	0.26	1.48	17.83	17.83	17.55	7087
1774387560	17.51	0.51	3.00	17.12	17.51	17.12	10785
1774300800	17	-0.14	-0.82	17.13	17.212	16.91	13119
1774041960	17.14	0.04	0.23	16.71	17.14	16.5	8993
1773955740	17.1	-0.38	-2.17	17.7	17.7	16.629999	13118
1773869340	17.48	-0.15	-0.85	17.61	17.74	17.48	8017
1773782700	17.63	0.3	1.73	17.49	17.7	17.469	13026
1773696120	17.33	0.35	2.06	17.127	17.34	17.12	14408
1773437340	16.98	0.17	1.01	17.14	17.14	16.94	11546
1773350400	16.81	-0.13	-0.77	16.64	16.81	16.6325	8732
1773264540	16.94	0.23	1.38	16.8513	16.94	16.735	11028
1773178080	16.71	0.03	0.18	16.69	16.75	16.386	27931