Oversea Chinese Banking Corporation Ltd (PK)【OVCHY】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	-0.2	-0.537923614847	37.18	39.7	35.3	32227	37.50966264	DR
4	2.98	8.76470588235	34	39.7	34	34077	36.39577749	DR
12	4.97	15.5263980006	32.01	39.7	32	45520	34.81929782	DR
26	7.39	24.9746535992	29.59	39.7	28.23	39766	33.72448122	DR
52	11.83	47.0377733598	25.15	39.7	24.27	29745	31.25025286	DR
156	18.715	102.463728442	18.265	39.7	17.46	20196	26.18453263	DR
260	17.61	90.9137842024	19.37	39.7	15.8	26697	21.34002793	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	36.98	-0.62	-1.65	35.95	38.5	35.95	22748
1780608540	37.6	-0.59	-1.54	36.11	39.7	36.11	22141
1780522140	38.19	0.5	1.33	37.615	38.3083	37.615	46054
1780435740	37.69	0.67	1.81	38.085	38.34	37.02	33115
1780349340	37.02	0.32	0.87	35.3	38.06	35.3	28538
1780090080	36.7	0.24	0.66	37.18	37.98	36.64	31285
1780003320	36.46	-0.04	-0.11	37.62	37.62	36.35	33916
1779917340	36.5	-0.23	-0.63	36.408	36.8	36.408	17734
1779830940	36.73	-0.05	-0.14	37.052	37.9	36.09	25479
1779484920	36.78	0.12	0.33	37.21	37.971	36.63	35413
1779398880	36.66	0.03	0.08	37.1	37.45	36.5	17146
1779312300	36.63	0.61	1.69	36.925	36.925	36.35	16920
1779225660	36.02	-0.14	-0.39	36.24	36.95	36.015	136377
1779139740	36.16	0.34	0.95	36.67	37.153	35.6044	23923
1778880000	35.82	-0.11	-0.31	35.84	36.18	35.705	19443
1778793900	35.93	0.02	0.06	35.8375	35.95	35.8375	26434
1778707380	35.91	0.72	2.05	36.8893	36.972	34.92	40120
1778621340	35.19	-0.16	-0.45	34.905	35.61	34.578	42202
1778534940	35.35	0.35	1.00	34.755	35.4	34.65	23260
1778275200	35	0.52	1.51	34	35	34	27963
1778188800	34.48	-0.4	-1.15	33.299999	34.97	33.299999	44508
1778102520	34.88	0.67	1.96	34.185	35.944	34.185	34318
1778016000	34.21	0.07	0.21	34.5435	35.321	34.15	20097
1777930140	34.14	-0.36	-1.04	33.11	35.315	33.11	32414
1777671000	34.5	0.03	0.09	34.2	34.616	34.2	25310
1777584540	34.468	0.69	2.04	33.57	34.5	33.57	35781
1777498140	33.78	-0.13	-0.38	33.17	34.306	33.17	23159
1777411800	33.91	0.1	0.30	32.64	35.21	32.64	61594
1777325400	33.81	-0.27	-0.79	33.5825	33.96	33.5825	28095
1777065780	34.08	-0.92	-2.63	34.5	35.41	34.06	21461
1776979740	35	-0.45	-1.27	34.69	36.17	34.69	41014
1776893280	35.45	-0.51	-1.42	35.8	36.38	35.38	32350
1776806940	35.96	0.05	0.14	36.19	37.49	35.25	39724
1776720540	35.91	-0.35	-0.97	35.86	36.52	35.57	91108
1776460800	36.26	0.52	1.45	36.3	37.05	35.53	85535
1776374940	35.74	-0.56	-1.54	36.21	36.76	35.46	72323
1776288360	36.3	0.13	0.35	36.4125	37.08	36.2	20986
1776202140	36.175	0.43	1.20	37.38	37.38	36.12	44688
1776115740	35.745	0.31	0.89	35.75	35.836	35.452	52728
1775856000	35.43	0.42	1.20	35.8	36.17	35.2	25138
1775770140	35.01	-0.12	-0.34	35	35.12	34.875	33434
1775683500	35.13	0.37	1.06	34.7	35.13	34	41218
1775596800	34.76	0.05	0.14	34.21	35.24	34.21	41804
1775510940	34.71	-0.28	-0.80	34.85	34.89	34.7	56524
1775164920	34.99	-0.16	-0.44	34.945	35.29	34.8	67549
1775078400	35.1453	0.95	2.76	35.261	35.261	34.98	49332
1774992540	34.2	0.72	2.15	35.09	35.09	34.2	87279
1774906080	33.479999	0.13	0.39	32.299999	33.68	32.299999	80586
1774646940	33.35	-0.19	-0.57	33.3675	33.5325	33.253	50289
1774560480	33.54	0.04	0.12	34.78	34.78	32.4	73791
1774473900	33.5	0.29	0.87	33.424999	33.79	32.38	48277
1774387560	33.21	-0.07	-0.21	33.1	34.38	33.0675	74397
1774300800	33.28	0.29	0.88	33.299999	33.47	33.04	83916
1774041960	32.99	-0.5	-1.49	32.95	34.08	32.835	54165
1773955740	33.49	0.37	1.12	33.17	34.25	33.17	43256
1773869340	33.119999	0.15	0.45	34.35	34.35	33.119999	53357
1773782700	32.97	0.47	1.45	32.99	33.29	32.447	99346
1773696120	32.5	0.4	1.25	32.299999	33.6	32.299999	51095
1773437340	32.1	-0.27	-0.83	32.009999	33.479999	32	70760
1773350400	32.369999	-0.51	-1.55	33.0524	33.6	31.827	68180
1773264540	32.88	0.03	0.09	32.887999	32.887999	32.61	36596
1773178080	32.85	0.65	2.00	34.03	34.03	32.656399	98861
1773091740	32.205	-0.23	-0.72	33.15	33.15	31.82	86688
1772836140	32.439999	0.27	0.85	32.86	33.418	32.229999	38958