Ourofino S.A【OFSA3】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	1.89	7.00518902891	26.98	28.9	26.98	4920	28.15260163	CS
4	-0.89	-2.99059139785	29.76	31	26.84	10215	28.00306412	CS
12	-0.11	-0.379572118703	28.98	34.69	26.84	12014	30.43246495	CS
26	6.72	30.3386004515	22.15	34.69	22.15	9307	28.38469602	CS
52	5.25	22.2269263336	23.62	34.69	20.9	7533	26.12932774	CS
156	2.34	8.82020354316	26.53	34.69	16.01	7306	23.29250631	CS
260	-5.74	-16.5848020803	34.61	35.95	16.01	9780	24.5877034	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
1783027740	28.6	-0.2	-0.69	28.2	28.6	28.2	3000
1782941400	28.8	0.61	2.16	28.38	28.8	28.38	400
1782855000	28.19	-0.21	-0.74	28.4	28.9	28	14600
1782768600	28.4	0.9	3.27	27.5	28.4	27.5	2400
1782509400	27.5	0.52	1.93	26.98	27.7	26.98	4200
1782423000	26.98	0.08	0.30	26.87	27.02	26.84	3300
1782336540	26.9	-0.59	-2.15	27	27.2	26.9	67300
1782250200	27.49	-0.11	-0.40	27.2	27.6	27.2	14200
1782163800	27.6	-0.77	-2.71	28.03	28.3	27.6	30400
1781904600	28.37	0.02	0.07	28.65	28.65	28.28	5400
1781818140	28.35	-1.25	-4.22	29.21	29.21	28.35	3300
1781731740	29.6	-0.36	-1.20	29.37	29.84	29.31	2900
1781645400	29.96	-0.84	-2.73	30.3	30.3	29.96	2900
1781559000	30.8	1.45	4.94	29.89	30.8	29.17	3300
1781299800	29.35	0.45	1.56	29	29.69	29	9800
1781213400	28.9	0.27	0.94	28.9	28.9	28.9	300
1781126940	28.63	-0.25	-0.87	28.88	28.88	28.5	4200
1781040600	28.88	0.57	2.01	28.31	28.89	28.16	2100
1780954140	28.31	-1.59	-5.32	29.9	29.9	28.31	2900
1780695000	29.9	-0.29	-0.96	29.76	31	29.5	27400
1780522200	30.19	0.19	0.63	29.4	30.19	28.52	12400
1780435800	30	-0.55	-1.80	30.8	31.69	30	2100
1780349400	30.55	-0.13	-0.42	30.7	31.79	30.21	7000
1780090200	30.68	-0.12	-0.39	30.99	30.99	30.61	7400
1780003800	30.8	0.2	0.65	31.01	31.29	30.8	1400
1779917400	30.6	-1.89	-5.82	32.479999	32.49	30.6	8000
1779830940	32.49	-0.35	-1.07	32.689999	32.689999	31.6	7000
1779744600	32.84	2.21	7.22	30.31	32.84	30.1	6900
1779485400	30.63	-0.77	-2.45	31.31	31.4	30.63	1300
1779398940	31.4	-0.2	-0.63	31.45	31.45	31.2	3400
1779312600	31.6	0	0.00	32	32	31.01	9200
1779226140	31.6	-0.64	-1.99	32.27	32.53	31.6	14500
1779139800	32.24	-0.02	-0.06	32.11	32.38	31.87	5500
1778880600	32.259999	-1.52	-4.50	33.78	33.78	32.259999	5100
1778794140	33.78	0.92	2.80	32.85	33.84	32.799999	2400
1778707800	32.86	-0.53	-1.59	32.6	32.86	32.21	4400
1778621400	33.39	-0.11	-0.33	33.74	33.89	32.83	9000
1778535000	33.5	-0.04	-0.12	33.75	33.99	32.7	5800
1778275800	33.54	-0.26	-0.77	34.08	34.69	33.5	9000
1778189400	33.8	0.61	1.84	32	33.8	31.59	8600
1778102940	33.189999	2.01	6.45	31.22	33.189999	30.9	5700
1778016600	31.18	0.53	1.73	30.01	31.19	30.01	2500
1777930200	30.65	-0.85	-2.70	31.5	31.5	30.52	25800
1777584600	31.5	-0.69	-2.14	32	32	30.82	73800
1777498140	32.189999	-0.02	-0.06	32.21	32.21	31	57600
1777411800	32.21	-0.29	-0.89	32.97	34.24	32.2	25600
1777325340	32.5	0.96	3.04	31.75	32.5	31.57	28600
1777066200	31.54	-0.16	-0.50	31	31.54	31	4900
1776979800	31.7	-0.6	-1.86	32.259999	32.259999	31.7	7700
1776893400	32.299999	1.2	3.86	31.2	32.299999	31.19	11000
1776720600	31.1	-0.09	-0.29	31.18	32	30.81	11800
1776461400	31.19	0.49	1.60	30.7	31.35	30.68	9800
1776375000	30.7	-0.36	-1.16	31.75	31.75	30.4	3600
1776288600	31.06	1.78	6.08	29.33	31.97	29.17	18800
1776202140	29.28	0.67	2.34	28.41	29.28	28.41	53100
1776115800	28.61	-0.38	-1.31	28.6	28.99	28.5	5600
1775856600	28.99	0.01	0.03	28.98	28.99	28.33	4200
1775770200	28.98	-0.01	-0.03	28.75	28.98	28.15	4800
1775683740	28.99	1.53	5.57	27.99	29	27.6	9200
1775597340	27.46	-0.54	-1.93	27.98	27.98	27.38	4300
1775511000	28	0.45	1.63	27.89	28	27.89	7000