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	2.65	6.93535723633	38.21	40.98	38.07	27989	39.42787935	DR
4	4.27	11.6698551517	36.59	40.98	36.05	29622	38.37661446	DR
12	4.4475	12.2142121524	36.4125	40.98	32.64	35003	36.48624534	DR
26	9.375	29.7760838495	31.485	40.98	30.01	40960	34.64477081	DR
52	15.58	61.6297468354	25.28	40.98	24.89	31237	32.00503911	DR
156	22.87	127.126181212	17.99	40.98	17.46	20532	26.90071403	DR
260	23.23	131.764038571	17.63	40.98	15.8	26858	21.7053257	DR

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
1783459740	40.86	1.28	3.23	40.98	40.98	40.68	37825
1783373340	39.58	0.72	1.85	40.1666	40.706	39.5	16953
1783027740	38.86	0.74	1.94	39.44	40.021	38.7	24369
1782941280	38.12	-0.3	-0.78	38.21	38.3	38.07	32809
1782854880	38.42	-0.18	-0.47	38.83	39.5	38.24	35367
1782768300	38.6	0.08	0.21	39.97	39.97	38.51	19328
1782509280	38.52	0.17	0.44	39.39	39.39	38.37	16418
1782422460	38.35	-0.2	-0.52	39.9699	39.9699	38.24	19772
1782336000	38.55	-0.26	-0.67	39.12	39.93	37.2	47949
1782250140	38.81	0.16	0.41	39.2	39.2	38.631	40114
1782163500	38.65	-0.44	-1.13	40.19	40.19	38.6	54966
1781818140	39.09	0.63	1.64	38.17	39.84	38.17	27162
1781731740	38.46	0.62	1.64	36.89	39.105	36.89	19671
1781645340	37.84	0.98	2.66	38.125	38.7525	37.41	54099
1781558940	36.86	0.18	0.49	37.68	38.23	36.85	22337
1781299740	36.68	0.22	0.60	36.83	36.83	36.51	16050
1781213220	36.46	0.35	0.97	37	37	36.1425	33815
1781126940	36.11	-0.83	-2.25	36.59	36.59	36.05	14193
1781040540	36.94	0.43	1.17	36.44	38.47	36.16	45165
1780954140	36.511	-0.47	-1.27	37.21	37.51	36.38	36793
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