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	-0.5483	-4.89553571429	11.2	11.28	9.745	4232548	10.52176625	CS
4	-3.3683	-24.0249643367	14.02	14.14	9.745	3696576	11.72262716	CS
12	-3.1683	-22.9254703329	13.82	19	9.745	3177958	13.78736484	CS
26	-2.7583	-20.5689783743	13.41	21.98	9.745	2749306	14.86834952	CS
52	-0.4483	-4.03873873874	11.1	21.98	9.16	2444457	13.27867255	CS
156	6.5317	158.536407767	4.12	21.98	2.6	1207407	10.91264475	CS
260	6.0517	131.558695652	4.6	21.98	2.3	791180	10.31578843	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
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
1775169000	17.04	0.33	1.97	15.68	17.3	15.5247	1825529
1775082600	16.71	0.58	3.60	16.559999	17.42	16.27	3216192
1774996200	16.129999	1.55	10.63	14.99	16.2	14.97	2809069
1774909800	14.58	-0.02	-0.14	14.88	14.97	14.3623	1928125
1774650600	14.6	0.79	5.72	14	14.954	13.85	2399882
1774564200	13.81	-0.75	-5.15	14.03	14.65	13.79	2065654
1774477800	14.56	0.25	1.75	14.9	15.1	14.43	1955841
1774391400	14.31	0.11	0.77	14.08	14.545	13.5	2501274
1774305000	14.2	0.17	1.21	13.87	14.6	13.79	4528884
1774045800	14.03	0.66	4.94	13.82	14.235	13.27	4337424
1773959400	13.37	-1.01	-7.02	13.71	13.75	12.4082	3123096
1773873000	14.38	-1.73	-10.74	15.5	15.62	14.2907	2786190
1773786600	16.11	-0.43	-2.60	16.629999	17.06	16	1739380
1773700200	16.54	0.22	1.35	16.43	16.95	16.07	1817045
1773441000	16.32	-0.81	-4.73	17.1	17.1	15.95	2112634