Onex Corp Sub Vtg Shs (PK)【ONEXF】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	1.36	1.7607457276	77.24	79.88	76.095	16274	77.71866698	CS
4	1.48	1.91908713693	77.12	80.53	76.095	14061	78.22272117	CS
12	6.31	8.72873149813	72.29	92.032	70.74	11614	78.81322842	CS
26	-2.96	-3.62923001471	81.56	92.032	69.26	10743	80.17096321	CS
52	0.87	1.11925897337	77.73	92.45	69.26	10374	81.3543274	CS
156	25.69	48.5541485541	52.91	92.45	52.4005	12147	74.34053201	CS
260	6.95	9.69993021633	71.65	92.45	43.8	9482	69.40481906	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
1781818140	78.6	0.39	0.50	79.102	79.102	78.5901	14849
1781731740	78.21	-1.49	-1.87	79.5638	79.575	78.21	14768
1781645340	79.7	0.29	0.37	79.7	79.7	79.7	9382
1781558940	79.4085	0.27	0.34	79.88	79.88	79.4085	11877
1781299740	79.14	2.51	3.28	79	79.14	79	1373
1781213220	76.63	-0.51	-0.66	77.24	77.24	76.095	43968
1781126940	77.14	-0.29	-0.37	77.38	77.702	77.14	3232
1781040540	77.43	-0.32	-0.41	77.51	77.51	77.43	6486
1780954140	77.746	-0.12	-0.15	78.13	78.13	77.746	5799
1780694940	77.865	-1.53	-1.93	79	79	77.865	8788
1780608540	79.398	2.86	3.73	79.2275	79.4595	79.17	11213
1780522140	76.54	-3.31	-4.15	78	78.01	76.37	16187
1780435680	79.85	0	0.00	79.85	79.85	79.85	0
1780349280	79.85	0	0.00	79.85	79.85	79.85	0
1780090080	79.85	0.51	0.64	76.38	79.85	76.38	35486
1780003320	79.34	0.85	1.08	79.69	80.53	79.34	26936
1779917340	78.49	1.75	2.28	78.5475	78.5475	78.426	12892
1779830940	76.742	-0.38	-0.49	76.47	76.742	76.375	8911
1779485280	77.12	0	0.00	77.12	77.12	77.12	0
1779398880	77.12	-0.86	-1.10	77.12	77.12	77.12	7680
1779312300	77.98	2.66	3.53	77.87	77.98	77.76	6013
1779225660	75.32	-1.68	-2.18	77.48	77.48	75.32	7774
1779139740	77	-4.39	-5.39	77	92.032	77	583
1778880300	81.3853	0	0.00	81.3853	81.3853	81.3853	0
1778793900	81.3853	0.34	0.41	81.3853	81.3853	81.3853	2723
1778707380	81.05	-2.21	-2.65	81.05	81.05	81.05	8730
1778621340	83.26	0.26	0.31	82.61	83.26	82.48	3336
1778534940	83	-1.2	-1.42	83.51	83.51	83	49990
1778275200	84.196	-0.93	-1.10	84.196	84.196	84.196	6634
1778188800	85.13	-0.09	-0.11	85.32	85.32	84.55	11124
1778102520	85.22	-0.42	-0.49	85.22	85.22	85.22	2125
1778016000	85.64	0.4	0.47	85	85.64	84.93	5698
1777930200	85.242	0	0.00	85.242	85.242	85.242	0
1777671000	85.242	2.32	2.80	84.465	85.242	84.465	6458
1777584540	82.92	-0.46	-0.55	82.85	82.92	82.85	3854
1777498200	83.379	0	0.00	83.379	83.379	83.379	0
1777411800	83.379	0.57	0.69	83.565	83.565	83.379	5859
1777325400	82.81	-2.2	-2.59	85.53	85.53	82.81	10511
1777066140	85.01	0	0.00	85.01	85.01	85.01	0
1776979740	85.01	0.06	0.07	85.01	85.01	85.01	12523
1776893280	84.95	0.85	1.01	84.95	84.95	84.95	2728
1776806940	84.1	0.25	0.30	84.815	84.815	84.1	7363
1776720540	83.85	-0.63	-0.75	84	84	83.85	3755
1776460800	84.48	2.34	2.85	84.49	84.49	84.48	16078
1776374940	82.14	0.64	0.79	83.5	83.5	82.14	6803
1776288360	81.5	2.1	2.64	80.2	81.5	80.2	15539
1776202140	79.403	1.65	2.13	79.537	79.7	79.403	2973
1776115740	77.75	1.56	2.04	77.5	77.75	77.5	18170
1775856000	76.1925	0.4	0.53	75.5276	76.1925	75.5276	13497
1775770140	75.79	1.38	1.85	75.79	75.79	75.79	9269
1775683500	74.4135	1.31	1.79	74.46	74.46	74.3101	6673
1775596800	73.106	-1.03	-1.39	73.13	73.13	73.106	1747
1775510940	74.14	-0.1	-0.13	74.6971	74.6971	74.14	6152
1775164920	74.235	0.08	0.10	74.31	74.49	74.17	105756
1775078400	74.16	1.34	1.84	74.16	74.16	74.16	385
1774992540	72.82	2.08	2.94	72.68	73.06	72.56	1943
1774906080	70.74	-1.13	-1.57	72.21	72.21	70.74	935
1774646940	71.869	-1.33	-1.82	72.12	72.12	71.7701	1677
1774560480	73.2	-0.34	-0.46	72.29	73.99	72.29	1962
1774473900	73.54	1.9	2.65	73.455	73.54	73.455	2003
1774387560	71.64	0.1	0.14	71.27	71.64	71.115	1520
1774300800	71.54	1.14	1.62	71.5	73	71.37	1124