Omnicom Group Inc【O1MC34】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	0	0	0	0	0	0	DR
4	-1.33233	-0.722169223264	184.49	184.49	184.49	1	184.49	DR
12	-9.46233	-4.9124338075	192.62	196.27	183.04	96	188.65705117	DR
26	-42.72233	-18.9137285284	225.88	226.16	183.04	70	196.11756219	DR
52	-18.84233	-9.32788613861	202	226.16	183.04	60	197.86297751	DR
156	-43.23233	-19.0963956005	226.39	317.44	182.78	17	207.68358169	DR
260	-13.74233	-6.9793448451	196.9	317.44	163.23	39	197.7524628	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
1781904600	184.49	0	0.00	184.49	184.49	184.49	0
1781818200	184.49	0	0.00	184.49	184.49	184.49	0
1781731800	184.49	0	0.00	184.49	184.49	184.49	0
1781645400	184.49	0	0.00	184.49	184.49	184.49	0
1781559000	184.49	0	0.00	184.49	184.49	184.49	0
1781299800	184.49	0	0.00	184.49	184.49	184.49	0
1781213400	184.49	0	0.00	184.49	184.49	184.49	0
1781127000	184.49	0	0.00	184.49	184.49	184.49	0
1781040600	184.49	0	0.00	184.49	184.49	184.49	0
1780954200	184.49	0	0.00	184.49	184.49	184.49	0
1780695000	184.49	0	0.00	184.49	184.49	184.49	0
1780522200	184.49	0	0.00	184.49	184.49	184.49	0
1780435800	184.49	0	0.00	184.49	184.49	184.49	0
1780349400	184.49	0	0.00	184.49	184.49	184.49	0
1780090200	184.49	0	0.00	184.49	184.49	184.49	0
1780003800	184.49	-0.91	-0.49	184.49	184.49	184.49	1
1779917400	185.4	0	0.00	185.4	185.4	185.4	0
1779831000	185.4	0	0.00	185.4	185.4	185.4	0
1779744600	185.4	0	0.00	185.4	185.4	185.4	0
1779485400	185.4	0	0.00	185.4	185.4	185.4	0
1779399000	185.4	0	0.00	185.4	185.4	185.4	0
1779312600	185.4	-2.68	-1.42	185.4	185.4	185.4	55
1779226140	188.08	5.04	2.75	188.77	188.77	188.08	121
1779139800	183.04	-2.51	-1.35	183.04	183.04	183.04	220
1778880600	185.55	0	0.00	185.55	185.55	185.55	0
1778794200	185.55	0	0.00	185.55	185.55	185.55	0
1778707800	185.55	0	0.00	185.55	185.55	185.55	0
1778621400	185.55	-6	-3.13	185.55	185.55	185.55	200
1778535000	191.55	0	0.00	191.55	191.55	191.55	0
1778275800	191.55	0	0.00	191.55	191.55	191.55	0
1778189400	191.55	0	0.00	191.55	191.55	191.55	0
1778103000	191.55	0	0.00	191.55	191.55	191.55	0
1778016600	191.55	-1.78	-0.92	191.55	191.55	191.55	122
1777930200	193.33	0	0.00	193.33	193.33	193.33	0
1777584600	193.33	2.3	1.20	193.33	193.33	193.33	88
1777498140	191.03	0	0.00	191.03	191.03	191.03	1
1777411800	191.03	-0.01	-0.01	191.03	191.03	191.03	1
1777325400	191.04	0	0.00	191.04	191.04	191.04	0
1777066200	191.04	-5.23	-2.66	191.04	191.04	191.04	1
1776979800	196.27	0	0.00	196.27	196.27	196.27	0
1776893400	196.27	0	0.00	196.27	196.27	196.27	0
1776720600	196.27	0	0.00	196.27	196.27	196.27	0
1776461400	196.27	0	0.00	196.27	196.27	196.27	0
1776375000	196.27	3.72	1.93	196.27	196.27	196.27	1
1776288540	192.55	0	0.00	192.55	192.55	192.55	0
1776202140	192.55	-5.49	-2.77	192.62	192.62	192.55	342
1776115740	198.04	0	0.00	198.04	198.04	198.04	0
1775856540	198.04	0	0.00	198.04	198.04	198.04	0
1775770140	198.04	0	0.00	198.04	198.04	198.04	0
1775683740	198.04	0	0.00	198.04	198.04	198.04	0
1775597340	198.04	0	0.00	198.04	198.04	198.04	0
1775510940	198.04	0	0.00	198.04	198.04	198.04	0
1775165340	198.04	0	0.00	198.04	198.04	198.04	0
1775078940	198.04	0	0.00	198.04	198.04	198.04	0
1774992540	198.04	0	0.00	198.04	198.04	198.04	0
1774906140	198.04	0	0.00	198.04	198.04	198.04	0
1774646940	198.04	0	0.00	198.04	198.04	198.04	0
1774560540	198.04	0	0.00	198.04	198.04	198.04	0
1774474140	198.04	0	0.00	198.04	198.04	198.04	0
1774387740	198.04	2.16	1.10	198.04	198.04	198.04	1
1774301340	195.88	-1.72	-0.87	196.06	196.22	195.88	234