OTP Bank Ltd (PK)【OTPBF】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	-3.94	-2.66324185481	147.94	147.94	147.94	615	147.94	CS
4	-1.755	-1.20407533189	145.755	147.94	144	396	146.66234204	CS
12	2.97	2.10593490747	141.03	147.94	134.3	188	142.75680106	CS
26	38.13	36.015868518	105.87	147.94	105.87	146	141.03840247	CS
52	79.47	123.152022315	64.53	147.94	64.53	96	134.21833268	CS
156	101.944	242.400608712	42.056	147.94	35.65	115	95.68351527	CS
260	89.7396	165.386912002	54.2604	147.94	18.95	216	51.50157672	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
1783027680	147.94	0	0.00	147.94	147.94	147.94	0
1782941280	147.94	0	0.00	147.94	147.94	147.94	0
1782854880	147.94	0	0.00	147.94	147.94	147.94	0
1782768480	147.94	0	0.00	147.94	147.94	147.94	0
1782509280	147.94	3.94	2.74	147.94	147.94	147.94	615
1782422940	144	0	0.00	144	144	144	0
1782336540	144	0	0.00	144	144	144	0
1782250140	144	0	0.00	144	144	144	0
1782163740	144	0	0.00	144	144	144	0
1781818140	144	-1.76	-1.20	144	144	144	152
1781731740	145.755	10	7.36	145.755	145.755	145.755	420
1781645340	135.76	0	0.00	135.76	135.76	135.76	0
1781558940	135.76	0	0.00	135.76	135.76	135.76	0
1781299740	135.76	0	0.00	135.76	135.76	135.76	0
1781213340	135.76	0	0.00	135.76	135.76	135.76	0
1781126940	135.76	0	0.00	135.76	135.76	135.76	0
1781040540	135.76	0	0.00	135.76	135.76	135.76	0
1780954140	135.76	0	0.00	135.76	135.76	135.76	0
1780694940	135.76	0	0.00	135.76	135.76	135.76	0
1780608540	135.76	0	0.00	135.76	135.76	135.76	0
1780522140	135.76	0	0.00	135.76	135.76	135.76	0
1780435740	135.76	0	0.00	135.76	135.76	135.76	0
1780349340	135.76	-11.24	-7.65	135.76	135.76	135.76	100
1780089600	147	0	0.00	147	147	147	0
1780003200	147	0	0.00	147	147	147	0
1779916800	147	0	0.00	147	147	147	0
1779830400	147	0	0.00	147	147	147	0
1779484800	147	0	0.00	147	147	147	0
1779398400	147	0	0.00	147	147	147	0
1779312000	147	0	0.00	147	147	147	0
1779225600	147	0	0.00	147	147	147	0
1779139200	147	0	0.00	147	147	147	0
1778880000	147	0	0.00	147	147	147	0
1778793600	147	0	0.00	147	147	147	0
1778707200	147	0	0.00	147	147	147	0
1778620800	147	0	0.00	147	147	147	0
1778534400	147	0	0.00	147	147	147	0
1778275200	147	0	0.00	147	147	147	0
1778188800	147	1.13	0.77	147	147	147	100
1778102520	145.87	11.52	8.57	145.87	145.87	145.87	120
1778016600	134.35	0	0.00	134.35	134.35	134.35	0
1777930200	134.35	0	0.00	134.35	134.35	134.35	0
1777671000	134.35	0	0.00	134.35	134.35	134.35	0
1777584600	134.35	0	0.00	134.35	134.35	134.35	0
1777498200	134.35	0	0.00	134.35	134.35	134.35	0
1777411800	134.35	0	0.00	134.35	134.35	134.35	0
1777325400	134.35	0	0.00	134.35	134.35	134.35	0
1777065780	134.35	-3.65	-2.64	134.3	134.35	134.3	200
1776979680	138	0	0.00	138	138	138	0
1776893280	138	0.97	0.71	138	138	138	100
1776806940	137.03	0	0.00	137.03	137.03	137.03	0
1776720540	137.03	0	0.00	137.03	137.03	137.03	0
1776461340	137.03	0	0.00	137.03	137.03	137.03	0
1776374940	137.03	0	0.00	137.03	137.03	137.03	0
1776288540	137.03	0	0.00	137.03	137.03	137.03	0
1776202140	137.03	0	0.00	137.03	137.03	137.03	0
1776115740	137.03	14.64	11.96	141.03	141.03	137.03	450
1775856300	122.39426	0	0.00	122.39426	122.39426	122.39426	0
1775769900	122.39426	0	0.00	122.39426	122.39426	122.39426	0
1775683500	122.39426	-2.61	-2.08	122.39426	122.39426	122.39426	122
1775548800	125	0	0.00	125	125	125	0
1775462400	125	0	0.00	125	125	125	0