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	-1.09	-3.51726363343	30.99	31.79	28.52	7225	30.38885813	CS
4	-4.18	-12.265258216	34.08	34.69	28.52	6411	31.85431034	CS
12	3.04	11.3179448995	26.86	34.69	26.52	11121	30.60771837	CS
26	6.45	27.5053304904	23.45	34.69	22.11	9753	27.40234897	CS
52	6.1	25.6302521008	23.8	34.69	20.9	7139	25.82318031	CS
156	5.71	23.60479537	24.19	34.69	16.01	7198	23.15983561	CS
260	-8.34	-21.809623431	38.24	38.24	16.01	10213	25.16410474	CS

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
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
1775165400	27.55	0.01	0.04	27.55	27.55	27.55	2500
1775078940	27.54	0	0.00	27.6	27.6	27.21	700
1774992540	27.54	-0.42	-1.50	27.81	28	27	13000
1774906140	27.96	-0.04	-0.14	28	28.14	27.3	36500
1774647000	28	0.6	2.19	27.94	28	27.8	2400
1774560540	27.4	-0.01	-0.04	27.39	27.52	27.39	3000
1774474140	27.41	0.82	3.08	27	27.41	27	2300
1774387740	26.59	-0.48	-1.77	26.6	27.5	26.59	19400
1774301340	27.07	0.23	0.86	27.34	27.34	26.52	4100
1774042200	26.84	-0.41	-1.50	26.95	26.95	26.84	600
1773955740	27.25	-0.85	-3.02	27.3	27.3	27.25	2800
1773869400	28.1	0.15	0.54	27.95	28.16	27.8	8000
1773782940	27.95	0.45	1.64	27.5	28.26	27.5	12800
1773696540	27.5	0.36	1.33	27.14	27.7	27.14	2700
1773437400	27.14	0.27	1.00	26.86	28.28	26.86	6200
1773351000	26.87	0	0.00	26.61	26.98	26.61	2700
1773264540	26.87	-0.01	-0.04	26.56	26.87	26.56	1900
1773178140	26.88	0.45	1.70	26.95	27	26.06	2900
1773091740	26.43	1.04	4.10	25.58	27	25.58	7000