Origin Energy Limited【ORG】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	-0.12	-1.09589041096	10.95	11.75	10.625	3393743	10.79492621	DE
4	-1.04	-8.76158382477	11.87	12.01	10.58	3670408	11.16664403	DE
12	-0.81	-6.9587628866	11.64	12.84	9.51	4025322	11.83502154	DE
26	-0.87	-7.4358974359	11.7	12.84	9.01	3552953	11.72451176	DE
52	0.13	1.21495327103	10.7	14	9	3214962	11.85951386	DE
156	2.45	29.2362768496	8.38	14	5.51	4434495	9.92215189	DE
260	6.3	139.072847682	4.53	14	2.599	5205641	8.12646352	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780553700	10.82	0.08	0.74	10.8	11.5	10.72	2267151
1780467300	10.74	0.06	0.56	10.71	10.76	10.65	2356535
1780380900	10.68	-0.14	-1.29	10.77	11.75	10.625	3327685
1780294500	10.82	-0.02	-0.18	10.88	10.88	10.695	1531684
1780035300	10.84	-0.01	-0.09	10.88	10.925	10.75	6365552
1779948900	10.85	-0.07	-0.64	10.95	11.025	10.8	3387258
1779862500	10.92	0.24	2.25	10.7	10.92	10.7	3624040
1779776100	10.68	-0.18	-1.66	10.9	10.93	10.58	4632595
1779689700	10.86	-0.04	-0.37	10.85	10.95	10.76	3199776
1779430500	10.9	-0.18	-1.58	11.14	11.14	10.85	4942667
1779344100	11.075	-0.19	-1.69	11.26	11.275	11.015	4279232
1779257700	11.265	-0.29	-2.47	11.4	11.53	11.23	4341260
1779171300	11.55	0.09	0.79	11.5	11.6	11.47	3261501
1779084900	11.46	0.01	0.09	11.44	11.54	11.425	2019590
1778825700	11.45	-0.14	-1.21	11.54	11.56	11.3	2720806
1778739300	11.59	-0.02	-0.17	11.5	11.67	11.475	2817895
1778652900	11.61	-0.04	-0.30	11.59	11.73	11.59	3220330
1778566500	11.645	0.29	2.51	11.28	11.7	11.26	4987255
1778480100	11.36	-0.04	-0.35	11.49	11.5	11.26	3075351
1778220900	11.4	-0.27	-2.31	11.5	11.65	11.34	4386945
1778134500	11.67	-0.34	-2.83	11.87	12.01	11.63	4930210
1778048100	12.01	0.08	0.67	11.95	12.07	11.89	2462038
1777961700	11.93	0.06	0.51	11.8	11.96	11.8	1804325
1777875300	11.87	-0.18	-1.49	11.97	12.11	11.8	2278157
1777616100	12.05	-0.03	-0.25	12.18	12.24	12	2235896
1777529700	12.08	0.05	0.42	12.02	12.125	11.96	4222824
1777443300	12.03	0.4	3.44	11.78	12.12	11.63	5498886
1777356900	11.63	-0.47	-3.88	12.13	12.155	11.41	6268326
1777270500	12.1	-0.64	-5.02	12.34	12.535	12.04	4287156
1777011300	12.74	0.31	2.49	12.58	12.75	12.47	3853052
1776924900	12.43	-0.03	-0.24	12.5	12.52	12.35	1547900
1776838500	12.46	0.07	0.56	12.49	12.53	12.43	2330785
1776752100	12.39	0.07	0.57	12.36	12.4	12.3	2065468
1776665700	12.32	-0.1	-0.81	12.5	12.5	12.21	2255845
1776406500	12.42	0.07	0.57	12.38	12.5	10.51	2787354
1776320100	12.35	0.2	1.65	12.37	12.39	11.5	3443581
1776233700	12.15	-0.22	-1.78	12.28	12.33	12	3069879
1776147300	12.37	0.03	0.24	12.4	12.44	12.3	2885466
1776060900	12.34	0.01	0.08	12.38	12.44	12.23	4524187
1775801700	12.33	0	0.00	12.32	12.39	12.27	4890586
1775715300	12.33	0.32	2.66	12.24	12.42	12.17	3846930
1775628900	12.01	-0.76	-5.95	12.8	12.8	11.98	8022207
1775542500	12.77	0.25	2.00	12.68	12.84	12.61	3179488
1775106900	12.52	0.24	1.95	12.41	12.57	12.27	3435999
1775020500	12.28	-0.09	-0.73	12.35	12.42	12.13	5596910
1774934100	12.37	-0.19	-1.51	12.58	12.63	12.33	7257799
1774847700	12.56	0.08	0.64	12.44	12.68	12.34	3382160
1774588500	12.48	0.03	0.24	12.37	12.5	12.32	2448905
1774502100	12.45	0.07	0.61	12.26	12.52	12.22	4552735
1774415700	12.375	-0.07	-0.52	12.55	12.73	12.215	6976966
1774329300	12.44	0.25	2.05	12.37	12.49	12.23	4592063
1774242900	12.19	0.22	1.84	11.96	12.23	11.89	3581040
1773983700	11.97	0.24	2.05	11.88	12.51	9.51	13458072
1773897300	11.73	-0.05	-0.42	11.3	11.835	11.3	9137054
1773810900	11.78	0.08	0.68	11.71	11.91	11.68	3784226
1773724500	11.7	0.01	0.09	11.55	11.77	11.55	2646304
1773638100	11.69	0.11	0.95	11.73	11.73	11.61	2754394
1773378900	11.58	0.02	0.17	11.6	11.665	11.55	3174962
1773292500	11.56	-0.07	-0.60	11.64	11.72	11.46	5520571
1773206100	11.63	-0.13	-1.11	11.82	11.84	11.58	3599972
1773119700	11.76	-0.02	-0.17	11.84	11.91	11.68	3201586
1773033300	11.78	-0.11	-0.93	11.8	11.92	11.705	8323008
1772774100	11.89	0	0.00	11.84	12.03	11.82	3773323
1772687700	11.89	0.09	0.76	11.94	11.98	11.81	3203760