Oregon Pacific Bancorp (ID)【ORPB】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	0.05	0.444444444444	11.25	11.3	11.07	10643	11.28	CS
4	0.12	1.07334525939	11.18	11.3	11.05	12012	11.22705803	CS
12	0.29	2.63396911898	11.01	11.3	11	6402	11.23956935	CS
26	0.05	0.444444444444	11.25	11.3	10.8	8220	11.12516488	CS
52	3.55	45.8064516129	7.75	11.31	7.7	8424	10.20245596	CS
156	5.45	93.1623931624	5.85	11.31	5.85	7223	8.45303215	CS
260	4.25	60.2836879433	7.05	11.31	5.4	9091	7.70839832	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
1783545840	11.28	0	0.00	11.18	11.28	11.07	5600
1783459740	11.28	0	0.00	11.28	11.28	11.28	0
1783373340	11.28	0	0.00	11.28	11.28	11.25	14252
1783027740	11.28	0.03	0.27	11.25	11.28	11.2	12078
1782941280	11.25	0.07	0.63	11.05	11.25	11.05	20278
1782854460	11.18	0	0.00	11.18	11.18	11.18	0
1782768060	11.18	0	0.00	11.18	11.18	11.18	0
1782508860	11.18	0	0.00	11.18	11.18	11.18	0
1782422460	11.18	0.03	0.27	11.15	11.18	11.15	9463
1782336000	11.15	-0.03	-0.27	11.15	11.15	11.15	21856
1782250020	11.18	0	0.00	11.18	11.18	11.18	0
1782163620	11.18	0	0.00	11.18	11.18	11.18	0
1781818020	11.18	0	0.00	11.18	11.18	11.18	0
1781731620	11.18	0	0.00	11.18	11.18	11.18	0
1781645220	11.18	0	0.00	11.18	11.18	11.18	0
1781558820	11.18	0	0.00	11.18	11.18	11.18	0
1781299620	11.18	0	0.00	11.18	11.18	11.18	0
1781213220	11.18	0	0.00	11.18	11.18	11.18	556
1781126880	11.18	0	0.00	11.18	11.18	11.18	0
1781040480	11.18	0	0.00	11.18	11.18	11.18	0
1780954080	11.18	0	0.00	11.18	11.18	11.18	0
1780694880	11.18	0	0.00	11.18	11.18	11.18	0
1780608480	11.18	0	0.00	11.18	11.18	11.18	0
1780522080	11.18	0	0.00	11.18	11.18	11.18	0
1780435680	11.18	0	0.00	11.18	11.18	11.18	0
1780349280	11.18	0	0.00	11.18	11.18	11.18	0
1780090080	11.18	0	0.00	11.1625	11.18	11.1625	510
1780003320	11.18	0	0.00	11.12	11.18	11.11	4700
1779916920	11.18	0	0.00	11.18	11.18	11.18	0
1779830520	11.18	0	0.00	11.18	11.18	11.18	0
1779484920	11.18	-0.09	-0.80	11.18	11.18	11.18	100
1779398880	11.27	-0.03	-0.27	11.12	11.3	11.12	16863
1779312300	11.3	0.1	0.89	11.2	11.3	11.12	22801
1779225660	11.2	0	0.00	11.2	11.2	11.2	6335
1779139200	11.2	0	0.00	11.2	11.2	11.2	0
1778880000	11.2	-0.02	-0.18	11.1	11.22	11.1	2529
1778794140	11.22	0	0.00	11.22	11.22	11.22	0
1778707740	11.22	0	0.00	11.22	11.22	11.22	0
1778621340	11.22	-0.02	-0.18	11.22	11.22	11.22	556
1778534400	11.24	0	0.00	11.24	11.24	11.24	0
1778275200	11.24	-0.01	-0.09	11.1	11.24	11.1	200
1778188800	11.25	0	0.00	11.25	11.25	11.25	0
1778102400	11.25	0	0.00	11.25	11.25	11.25	0
1778016000	11.25	-0.04	-0.35	11.15	11.25	11.15	5700
1777930200	11.29	0	0.00	11.29	11.29	11.29	0
1777671000	11.29	0.2	1.80	11.09	11.29	11.02	5700
1777584540	11.09	-0.01	-0.09	11	11.09	11	900
1777498200	11.1	0	0.00	11.1	11.1	11.1	0
1777411800	11.1	0	0.00	11.1	11.1	11.1	0
1777325400	11.1	0	0.00	11.1	11.1	11.1	0
1777065780	11.1	0	0.00	11.01	11.1	11	1891
1776979680	11.1	0	0.00	11.1	11.1	11.1	0
1776893280	11.1	0	0.00	11.1	11.2	11.1	585
1776806400	11.1	0	0.00	11.1	11.1	11.1	0
1776720000	11.1	0	0.00	11.1	11.1	11.1	0
1776460800	11.1	0	0.00	11.01	11.1	11.01	200
1776374760	11.1	0	0.00	11.1	11.1	11.1	0
1776288360	11.1	0.05	0.45	11.05	11.1	11.05	500
1776202140	11.05	0.05	0.45	11.05	11.05	11.05	563
1776115740	11	0.1	0.92	11.03	11.1	11	500
1775856000	10.9	-0.1	-0.91	11	11.1	10.86	28800
1775770140	11	0.03	0.27	11	11	11	51700