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	0	11.18	11.18	11.18	556	11.18	CS
4	-0.02	-0.178571428571	11.2	11.3	11.11	7588	11.27342829	CS
12	0.28	2.56880733945	10.9	11.3	10.81	5946	11.09677237	CS
26	0.19	1.728844404	10.99	11.31	10.75	6500	11.10355981	CS
52	3.42	44.0721649485	7.76	11.31	7.7	7934	10.10706791	CS
156	5.53	97.8761061947	5.65	11.31	5.46	7076	8.31528192	CS
260	4.005	55.818815331	7.175	11.31	5.4	8989	7.65602721	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
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
1775683740	10.97	0	0.00	10.97	10.97	10.97	0
1775597340	10.97	0	0.00	10.97	10.97	10.97	0
1775510940	10.97	-0.01	-0.09	10.81	10.97	10.81	900
1775165280	10.98	0	0.00	10.98	10.98	10.98	0
1775078880	10.98	0	0.00	10.98	10.98	10.98	0
1774992480	10.98	0	0.00	10.98	10.98	10.98	0
1774906080	10.98	0	0.00	10.81	10.98	10.81	900
1774646700	10.98	0	0.00	10.98	10.98	10.98	0
1774560300	10.98	0	0.00	10.98	10.98	10.98	0
1774473900	10.98	-0.01	-0.09	10.9	10.98	10.9	601
1774339200	10.99	0	0.00	10.99	10.99	10.99	0
1774252800	10.99	0	0.00	10.99	10.99	10.99	0
1773993600	10.99	0	0.00	10.99	10.99	10.99	0
1773907200	10.99	0	0.00	10.99	10.99	10.99	0
1773820800	10.99	0	0.00	10.99	10.99	10.99	0