Osaka Gas Company Ltd (PK)【OSGSY】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	-0.25	-0.35739814153	69.95	71.96	66.905	1775	70.14265465	DR
4	-6.73	-8.80544288892	76.43	76.43	66.905	990	71.77640121	DR
12	-9.88	-12.4151796934	79.58	91.5	66.905	828	77.13746699	DR
26	0.8	1.1611030479	68.9	91.5	66.74	776	77.83908201	DR
52	16.69	31.4846255424	53.01	91.5	50.99	806	72.20747124	DR
156	36.89	112.435233161	32.81	91.5	32.81	765	72.20747124	DR
260	32.7	88.3783783784	37	91.5	28.21	767	68.58612497	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	69.7	-0.76	-1.08	69.92	69.92	69.7	2538
1780608540	70.46	-1.5	-2.08	70.43	71.55	70.4	3073
1780522140	71.96	1.96	2.80	70.98	71.96	70.98	1381
1780435740	70	3.1	4.63	68.54	70.13	68.54	2998
1780349340	66.905	-3.05	-4.35	69.14	69.14	66.905	914
1780090080	69.95	-1.41	-1.98	69.95	69.95	69.95	509
1780003740	71.36	0	0.00	71.36	71.36	71.36	0
1779917340	71.36	-2.09	-2.85	71.36	71.36	71.36	160
1779830520	73.45	0	0.00	73.45	73.45	73.45	0
1779484920	73.45	-0.02	-0.03	73.45	73.45	73.45	513
1779398880	73.47	-1.48	-1.97	73.47	73.47	73.47	870
1779312300	74.95	0.78	1.05	74.95	74.95	74.95	138
1779225660	74.17	-0.43	-0.58	71.47	74.17	71.47	779
1779139200	74.6	0	0.00	74.6	74.6	74.6	0
1778880000	74.6	-0.77	-1.02	74.6	74.6	74.6	511
1778793780	75.37	0	0.00	75.37	75.37	75.37	0
1778707380	75.37	1.2	1.62	75.37	75.37	75.37	269
1778621340	74.17	-2.26	-2.96	74.17	74.17	74.17	271
1778534400	76.43	0	0.00	76.43	76.43	76.43	0
1778275200	76.43	0.73	0.96	76.43	76.43	76.43	1477
1778188800	75.7	-0.88	-1.15	75.7	75.7	75.7	577
1778102520	76.58	1.63	2.17	76.58	76.58	76.58	824
1778016540	74.95	0	0.00	74.95	74.95	74.95	0
1777930140	74.95	-0.22	-0.29	74.95	74.95	74.95	297
1777671000	75.17	-1.26	-1.65	75.17	75.17	75.17	877
1777584600	76.43	0	0.00	76.43	76.43	76.43	0
1777498200	76.43	0	0.00	76.43	76.43	76.43	0
1777411800	76.43	1.44	1.92	76.43	76.43	76.43	699
1777325400	74.99	-0.64	-0.85	74.99	74.99	74.99	2741
1777065780	75.63	0.37	0.49	75.63	75.63	75.63	466
1776979740	75.26	-0.21	-0.28	75	75.26	75	1257
1776893280	75.47	-0.82	-1.07	75.47	75.47	75.47	626
1776806940	76.29	-4.08	-5.08	76.29	76.29	76.29	591
1776720000	80.37	0	0.00	80.37	80.37	80.37	0
1776460800	80.37	0.01	0.01	78.41	80.37	78.41	1851
1776374940	80.36	-0.3	-0.37	80.36	80.36	80.36	280
1776288360	80.66	-0.52	-0.64	80.66	80.66	80.66	944
1776202140	81.18	0.48	0.59	81.18	81.18	81.18	568
1776115740	80.7	-3.06	-3.65	80.7	80.7	80.7	153
1775856000	83.76	-0.4	-0.48	83.76	83.76	83.76	422
1775770140	84.16	0.31	0.37	84.16	84.16	84.16	313
1775683200	83.85	0	0.00	83.85	83.85	83.85	0
1775596800	83.85	0.42	0.50	83.85	83.85	83.85	350
1775510940	83.43	1.8	2.21	83.18	83.44	83.18	1905
1775164920	81.63	1.18	1.47	81.63	81.63	81.63	247
1775078400	80.45	-6.4	-7.37	80.45	80.45	80.45	153
1774992540	86.85	13	17.60	86.85	86.85	86.85	350
1774906140	73.85	0	0.00	73.85	73.85	73.85	0
1774646940	73.85	-17.65	-19.29	81.4	81.4	73.85	947
1774560300	91.5	0	0.00	91.5	91.5	91.5	0
1774473900	91.5	2.14	2.39	91.5	91.5	91.5	637
1774387560	89.36	-0.78	-0.87	89.36	89.36	89.36	597
1774300800	90.14	7.67	9.30	90.14	90.14	90.14	1992
1774042140	82.47	0	0.00	82.47	82.47	82.47	0
1773955740	82.47	-0.72	-0.87	82.47	82.47	82.47	498
1773869340	83.19	1.51	1.85	83.19	83.19	83.19	375
1773782700	81.68	1.01	1.25	81.68	81.68	81.68	987
1773696120	80.67	1.09	1.37	80.67	80.67	80.67	725
1773437340	79.58	-1.47	-1.81	79.58	79.58	79.58	152
1773350400	81.05	2.88	3.68	81.05	81.05	81.05	730
1773264480	78.175	0	0.00	78.175	78.175	78.175	0
1773178080	78.175	-4.19	-5.08	78.175	78.175	78.175	396
1773091740	82.36	-2.81	-3.30	82.36	82.36	82.36	217