OVH Groupe (PK)【OVHFF】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	1.78	11.4469453376	15.55	17.33	15.41	13216	16.23274602	CS
4	-1.93	-10.020768432	19.26	19.6	15.41	6835	16.31875974	CS
12	6.89	65.9961685824	10.44	19.6	10.44	2439	15.67633624	CS
26	8.41	94.2825112108	8.92	19.6	8.92	2209	14.31456373	CS
52	5.1994	42.8618534945	12.1306	19.6	8.34	1511	13.2650159	CS
156	7.13	69.9019607843	10.2	19.6	6.4	4756	11.400509	CS
260	-11.82	-40.5488850772	29.15	29.15	6.4	4550	11.42705206	CS

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
1782941100	16.239999	0	0.00	16.239999	16.239999	16.239999	0
1782854700	16.239999	0	0.00	16.239999	16.239999	16.239999	0
1782768300	16.239999	0.83	5.39	16.3	16.34	16.05	26200
1782508860	15.41	0	0.00	15.41	15.41	15.41	0
1782422460	15.41	-2.77	-15.21	15.55	15.55	15.41	231
1782336300	18.175	0	0.00	18.175	18.175	18.175	0
1782249900	18.175	0	0.00	18.175	18.175	18.175	0
1782163500	18.175	-1.43	-7.27	18.175	18.175	18.175	500
1781818140	19.6	0	0.00	19.6	19.6	19.6	0
1781731740	19.6	0	0.00	19.6	19.6	19.6	0
1781645340	19.6	0	0.00	19.6	19.6	19.6	0
1781558940	19.6	0	0.00	19.6	19.6	19.6	0
1781299740	19.6	0	0.00	19.6	19.6	19.6	0
1781213340	19.6	0	0.00	19.6	19.6	19.6	0
1781126940	19.6	0	0.00	19.6	19.6	19.6	0
1781040540	19.6	0	0.00	19.6	19.6	19.6	0
1780954140	19.6	0	0.00	19.6	19.6	19.6	0
1780694940	19.6	2.47	14.42	19.26	19.6	19.26	410
1780608540	17.13	0	0.00	17.13	17.13	17.13	0
1780522140	17.13	0	0.00	17.13	17.13	17.13	0
1780435740	17.13	0	0.00	17.13	17.13	17.13	0
1780349340	17.13	0.98	6.07	16.97	17.13	16.97	2802
1780090080	16.149999	1.5	10.24	16.149999	16.149999	16.149999	3528
1780003320	14.65	0.55	3.90	15	15.34	14.65	2417
1779917340	14.1	0.36	2.62	13.9	14.1	13.9	3000
1779830940	13.74	-0.25	-1.79	13.84	13.84	13.74	1000
1779485100	13.99	0	0.00	13.99	13.99	13.99	0
1779398700	13.99	0	0.00	13.99	13.99	13.99	0
1779312300	13.99	0	0.00	13.99	13.99	13.99	0
1779225900	13.99	0	0.00	13.99	13.99	13.99	0
1779139500	13.99	0	0.00	13.99	13.99	13.99	0
1778880300	13.99	0	0.00	13.99	13.99	13.99	0
1778793900	13.99	-0.91	-6.12	14.164	14.235	13.89	1600
1778707740	14.9025	0	0.00	14.9025	14.9025	14.9025	0
1778621340	14.9025	0	0.00	14.9025	14.9025	14.9025	0
1778534940	14.9025	0.91	6.52	14.805	14.9025	14.805	2020
1778275200	13.99	0.02	0.14	13.99	13.99	13.99	2400
1778188800	13.97	0	0.00	13.97	13.97	13.97	500
1778102520	13.97	0.8	6.07	13.97	13.97	13.97	1500
1778016600	13.17	0	0.00	13.17	13.17	13.17	0
1777930200	13.17	0	0.00	13.17	13.17	13.17	0
1777671000	13.17	0	0.00	13.17	13.17	13.17	0
1777584600	13.17	0	0.00	13.17	13.17	13.17	0
1777498200	13.17	0	0.00	13.17	13.17	13.17	0
1777411800	13.17	0	0.00	13.17	13.17	13.17	0
1777325400	13.17	0	0.00	13.17	13.17	13.17	0
1777066080	13.17	0	0.00	13.17	13.17	13.17	0
1776979680	13.17	0	0.00	13.17	13.17	13.17	0
1776893280	13.17	1.69	14.72	13.17	13.17	13.17	273
1776806760	11.48	0	0.00	11.48	11.48	11.48	0
1776720360	11.48	0	0.00	11.48	11.48	11.48	0
1776461160	11.48	0	0.00	11.48	11.48	11.48	0
1776374760	11.48	0	0.00	11.48	11.48	11.48	0
1776288360	11.48	1.04	9.96	11.48	11.48	11.48	294
1776201600	10.44	0	0.00	10.44	10.44	10.44	0
1776115200	10.44	0	0.00	10.44	10.44	10.44	0
1775856000	10.44	-0.56	-5.09	10.44	10.44	10.44	100
1775769600	11	0	0.00	11	11	11	0
1775683200	11	0	0.00	11	11	11	0
1775596800	11	-0.14	-1.26	11	11	11	250
1775510520	11.14	0	0.00	11.14	11.14	11.14	0
1775164920	11.14	0.89	8.68	11.12	11.14	11.11	5256