Orla Mining Ltd【ORLA】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	0.58	6.04166666667	9.6	10.215	9.255	3178359	9.6774176	CS
4	-1.22	-10.701754386	11.4	12.04	9.2	3724649	10.41249123	CS
12	-7.68	-43.0011198208	17.86	18.56	9.2	3376019	12.72263863	CS
26	-3.55	-25.8557902403	13.73	21.98	9.2	2769862	14.38933349	CS
52	0.17	1.6983016983	10.01	21.98	9.16	2470024	13.20624103	CS
156	5.98	142.380952381	4.2	21.98	2.6	1262425	10.91293719	CS
260	6.06	147.087378641	4.12	21.98	2.3	824127	10.33614454	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
1783031400	10.18	0.41	4.20	10.17	10.495	9.97	4019728
1782945000	9.77	-0.02	-0.20	9.77	10.215	9.75	1740273
1782858600	9.7899999	0.06	0.62	9.66	9.81	9.515	2841028
1782772200	9.73	0.09	0.93	9.55	9.775	9.42	3836325
1782513000	9.64	0.15	1.58	9.64	10.085	9.55	4787328
1782426600	9.49	0.11	1.17	9.6	9.67	9.255	2686841
1782340200	9.38	-0.39	-3.99	9.43	9.68	9.2	3272732
1782253800	9.77	-0.46	-4.50	9.86	9.9949999	9.64	3194433
1782167400	10.23	-0.15	-1.45	10.34	10.34	10.125	2619492
1781821800	10.38	-0.75	-6.74	11.13	11.27	10.235	5072969
1781735400	11.13	-0.44	-3.80	11.54	12.04	11.1	4011526
1781649000	11.57	0.37	3.30	11.35	11.675	11.215	3799690
1781562600	11.2	0.55	5.16	11.4	11.715	11.07	3349565
1781303400	10.65	0.29	2.80	10.48	10.77	10.2874	3193956
1781217000	10.36	0.58	5.93	9.76	10.45	9.7449999	3360764
1781130600	9.78	-0.69	-6.59	10.11	10.245	9.75	3359402
1781044200	10.47	-0.38	-3.50	10.91	11.01	10.1	3803376
1780957800	10.85	0.04	0.37	10.88	11	10.55	4146490
1780698600	10.81	-0.52	-4.59	11.2	11.28	10.58	6492709
1780612200	11.33	0.09	0.80	11.4	11.68	11.28	5199427
1780525800	11.24	-0.69	-5.78	11.87	11.87	11.16	4980158
1780439400	11.93	-0.39	-3.17	12.43	12.46	11.87	3260268
1780353000	12.32	-1.09	-8.13	12.85	13.03	12.05	4333514
1780093800	13.41	0.95	7.62	12.51	13.455	12.42	2678536
1780007400	12.46	0.29	2.38	12	12.675	11.8207	3784710
1779921000	12.17	-0.41	-3.26	12.25	12.45	12.11	1740215
1779834600	12.58	0.58	4.83	12.3	12.735	12.285	1978617
1779489000	12	-0.28	-2.28	12.22	12.23	11.97	2586740
1779402600	12.28	-0.03	-0.24	12	12.64	11.96	1802272
1779316200	12.31	0.14	1.15	12.52	12.52	12.09	5122652
1779229800	12.17	-0.83	-6.38	12.8	12.95	12.12	4649876
1779143400	13	-0.35	-2.62	13.41	13.57	12.86	3775941
1778884200	13.35	-1.44	-9.74	14.02	14.14	13.2201	3179279
1778797800	14.79	0.21	1.44	14.57	15.22	13.86	6919089
1778711400	14.58	0.11	0.76	14.1	14.645	13.93	5370075
1778625000	14.47	-0.34	-2.30	14.6	14.795	13.89	2497208
1778538600	14.81	-0.23	-1.53	14.665	15.32	14.27	4294374
1778279400	15.04	0.76	5.32	14.58	15.175	14.45	2904182
1778193000	14.28	-0.29	-1.99	15.05	15.32	14.27	5154510
1778106600	14.57	1.14	8.49	14.23	14.88	14.23	3363441
1778020200	13.43	0.45	3.47	13.29	13.57	13.15	2185229
1777933800	12.98	-0.32	-2.41	13.06	13.32	12.86	2069792
1777674600	13.3	0.2	1.53	13.2	13.395	13.04	1769506
1777588200	13.1	0.14	1.08	13.37	13.6	12.98	3325592
1777501800	12.96	-0.66	-4.85	13.42	13.609	12.9	2878758
1777415400	13.62	-0.76	-5.29	13.95	14.13	13.59	2310534
1777329000	14.38	-0.21	-1.44	14.28	14.47	14.06	1999755
1777069800	14.59	0.28	1.96	14.46	14.66	14.05	1886869
1776983400	14.31	-0.49	-3.31	14.38	14.52	14.07	3761120
1776897000	14.8	0.26	1.79	15.2	15.2	14.6001	2483779
1776810600	14.54	-1.61	-9.97	16.015	16.015	14.335	5106754
1776724200	16.149999	-0.28	-1.70	16.18	16.34	15.93	1702348
1776465000	16.43	0.34	2.11	16.5	17.18	16.355	3058371
1776378600	16.09	-0.06	-0.37	16.34	16.6	15.635	3558285
1776292200	16.149999	-1.64	-9.22	17.74	17.74	16.0901	4057633
1776205800	17.79	-0.3	-1.66	18.33	18.56	17.62	3641553
1776119400	18.09	0.09	0.50	17.6	18.135	17.4012	1784691
1775860200	18	0.27	1.52	17.81	18.31	17.73	1581343
1775773800	17.73	0	0.00	17.86	18.4	17.5	1503182
1775687400	17.73	0.19	1.08	18.84	19	17.39	2076986
1775601000	17.54	0.07	0.40	17.45	17.58	16.7313	1526002
1775514600	17.47	0.43	2.52	17.21	17.72	17.02	1747782