OTC Markets Group Inc (QX)【OTCM】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	0.44	0.862575965497	51.01	52.7	50.81	3233	51.15572109	CS
4	-0.5	-0.962463907603	51.95	52.87	50.75	5305	51.45217251	CS
12	-2.05	-3.83177570093	53.5	56.89	50.75	7625	52.75153843	CS
26	0.05	0.0972762645914	51.4	58	50.75	6845	53.10424844	CS
52	-4.05	-7.2972972973	55.5	60.5	49.35	6593	53.11597113	CS
156	-6.55	-11.2931034483	58	64.99	44.2	5490	52.43716108	CS
260	2.915	6.00597506954	48.535	66.94	41.25	4603	53.02176642	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
1783027740	51.45	0.37	0.72	51.03	51.45	51.03	1034
1782941280	51.08	-0.42	-0.82	51.5	52.7	51.08	5036
1782854880	51.5	0.3	0.59	51.6271	51.9	51.5	2415
1782768300	51.2	0.2	0.39	51.5	51.5	51	3489
1782509280	51	-0.07	-0.14	50.95	51.5	50.95	2241
1782422460	51.07	0.04	0.08	51.01	51.4	50.81	2982
1782336000	51.03	-0.45	-0.87	51.5	51.5	51.01	1316
1782250140	51.48	0.43	0.84	51.01	51.48	50.8	4457
1782163500	51.05	-0.07	-0.14	51.49	51.49	51	3979
1781818140	51.123	-0.63	-1.21	51.75	52.48	50.75	7606
1781731740	51.75	0.35	0.68	52	52.67	51.75	3735
1781645340	51.4	-0.6	-1.15	51.63	51.73	51.01	4449
1781558940	52	0.31	0.60	52.84	52.87	51.63	7372
1781299740	51.69	0.37	0.72	51.3	51.911	51.3	6746
1781213220	51.32	0	0.00	51.75	52	50.9	14906
1781126940	51.32	-0.28	-0.54	51.5	51.75	51.32	8783
1781040540	51.6	-0.35	-0.67	52	52.5	51.5	8988
1780954140	51.95	0.19	0.37	51.9	52.86	51.9	4495
1780694940	51.76	0.01	0.02	51.8	51.93	51.51	4268
1780608540	51.75	-0.1	-0.19	51.95	52	51.6757	3541
1780522140	51.848	-0.15	-0.29	51.9	52.25	51.8	6224
1780435740	52	-0.35	-0.67	52.25	52.25	51.85	8788
1780349340	52.35	-1.15	-2.15	53	53	51.95	13226
1780090080	53.5	1.5	2.88	52.25	53.5	52.25	6961
1780003320	52	-0.5	-0.95	52.2	53	51.51	4848
1779917340	52.5	0.55	1.06	51.55	52.98	51.55	19797
1779830940	51.95	-0.05	-0.10	51.91	52.7832	51.5	16085
1779484920	52	0.1	0.19	52	52.05	51.91	39991
1779398880	51.9	-0.1	-0.19	51.67	52.05	51.61	4095
1779312300	52	0	0.00	52.1	52.99	51.95	12844
1779225660	52	-1.05	-1.98	52.5	52.5	51.66	14293
1779139740	53.05	0.06	0.11	52.6	53.155	51.67	18999
1778880000	52.99	0.99	1.90	52.78	53	52.3649	5140
1778793900	52	-1.05	-1.98	53	53	51.6	26829
1778707380	53.05	-0.65	-1.21	53.8	53.8	52.85	7184
1778621340	53.7	-0.96	-1.76	54.66	54.66	53.5	22487
1778534940	54.66	0.41	0.76	54.25	54.74	54.2486	7050
1778275200	54.25	-1.75	-3.13	56.5	56.5	54.25	18236
1778188800	56	0.9	1.63	55.1	56.4	54.85	7737
1778102520	55.1	-0.9	-1.61	55	56	55	2689
1778016000	56	1	1.82	56.89	56.89	54.5	1676
1777930140	55	0.1	0.18	55.32	56.89	54.569	5330
1777671000	54.9	1.55	2.91	54.99	55	54.9	1777
1777584540	53.35	-0.68	-1.26	54.05	54.98	53.35	4142
1777498140	54.03	0.13	0.24	54.75	54.77	54.03	622
1777411800	53.9	-0.6	-1.10	53.61	53.9	53.61	751
1777325400	54.5	-1	-1.80	55.5	55.56	54	4974
1777065780	55.5	-0.49	-0.88	55.517329	55.72	55.252	1854
1776979740	55.99	1.74	3.21	54.6	55.99	53.6958	7853
1776893280	54.25	-0.43	-0.78	54.32	54.32	53.53	2676
1776806940	54.678	-0.32	-0.59	55.7	55.81	54.31	785
1776720540	55	0.05	0.09	54.95	55.99	54.35	7853
1776460800	54.95	1.45	2.71	54.21	54.95	54.21	9552
1776374940	53.5	-0.35	-0.65	53.72	54.24	53.5	4565
1776288360	53.85	-0.35	-0.65	54.21	54.24	53.85	4538
1776202140	54.2	0.6	1.12	53.95	54.2	53.94	1630
1776115740	53.6	-0.18	-0.34	54.1	54.2	53.6	7059
1775856000	53.783	-0.22	-0.40	54	54.2	53.65	9541
1775770140	54	0	0.00	53.5	54	53.11	760
1775683500	54	0.24	0.45	53.4555	54	53	3449
1775596800	53.76	-0.42	-0.78	52.5766	53.76	52.46	1942