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	0.01	0.089928057554	11.12	11.465	10.9	3164065	11.18396393	DE
4	0.29	2.67527675277	10.84	11.465	9.26	2376803	11.10676727	DE
12	1.29	13.1097560976	9.84	11.465	9.01	2836004	10.73054119	DE
26	0.51	4.80225988701	10.62	11.75	7	3374077	10.26386258	DE
52	2.92	35.5663824604	8.21	11.75	7	3921830	9.80485745	DE
156	5.6	101.265822785	5.53	11.75	2.599	5796491	7.99918531	DE
260	2.68	31.7159763314	8.45	11.75	2.599	6041873	6.73047694	DE

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
1738041300	11.01	-0.38	-3.34	11.35	11.44	10.97	3500726
1737695700	11.39	0.1	0.89	11.3	11.465	11.27	2606652
1737609300	11.29	0.11	0.98	11.06	11.29	11.05	3194224
1737522900	11.18	0.24	2.24	11.08	11.18	10.98	3391737
1737436500	10.935	-0.28	-2.45	11.12	11.14	10.9	3463645
1737350100	11.21	0.11	0.99	11.18	11.29	11.115	1741050
1737090900	11.1	-0.03	-0.27	11.13	11.36	9.26	3442467
1737004500	11.13	-0.06	-0.54	11.3	11.3	11.03	3195739
1736918100	11.19	-0.06	-0.53	11.21	11.31	11.16	2046662
1736831700	11.25	0.09	0.76	11.23	11.32	11.19	2525970
1736745300	11.165	0.06	0.59	11.03	11.23	11.03	2051166
1736486100	11.1	0.01	0.09	11.11	11.16	11.07	2016643
1736399700	11.09	0.12	1.09	10.99	11.09	10.88	2302058
1736313300	10.97	0.03	0.27	10.91	11.01	10.89	3313586
1736226900	10.94	-0.04	-0.36	11	11	10.82	2352827
1736140500	10.98	0.1	0.92	10.96	11.065	10.925	1686496
1735881300	10.88	-0.01	-0.09	10.86	10.95	10.85	938785
1735794900	10.89	-0.01	-0.09	10.84	10.965	10.84	1525561
1735617660	10.9	0.02	0.14	10.84	10.91	10.83	987190
1735535700	10.885	0.04	0.42	10.77	10.9	10.7	1460216
1735276500	10.84	-0.05	-0.46	10.85	10.9	10.81	974251
1735014060	10.89	0.08	0.74	10.85	10.9	10.72	737811
1734930900	10.81	0.27	2.56	10.55	10.835	10.48	2204276
1734671700	10.54	0.12	1.15	10.35	11.01	9.01	8032319
1734585300	10.42	-0.21	-1.98	10.43	11	10.26	4286896
1734498900	10.63	0.24	2.31	10.46	11	10.38	2579653
1734412500	10.39	-0.04	-0.38	10.4	10.46	10.37	2867514
1734326100	10.43	0.03	0.29	10.43	10.49	10.35	2468476
1734066900	10.4	-0.02	-0.19	10.39	10.42	10.31	1682805
1733980500	10.42	0.02	0.19	10.48	10.5	10.25	2461980
1733894100	10.4	-0.23	-2.16	10.7	10.75	10.37	3365038
1733807700	10.63	0.02	0.19	10.66	10.69	10.535	2310393
1733721300	10.61	0.04	0.38	10.55	10.63	10.51	1943516
1733462100	10.57	-0.01	-0.09	10.6	10.66	10.545	1700982
1733375700	10.58	-0.15	-1.40	10.7	10.76	10.58	3090602
1733289300	10.73	-0.04	-0.37	10.73	10.8	10.57	2093427
1733202900	10.77	-0.12	-1.10	10.97	10.97	10.74	3023100
1733116500	10.89	0.05	0.46	10.89	10.89	10.77	2283974
1732857300	10.84	-0.05	-0.46	10.8	10.95	10.79	3746546
1732770900	10.89	0.08	0.74	10.85	11	10.79	3070593
1732684500	10.81	0.15	1.41	10.76	10.88	10.71	2832970
1732598100	10.66	-0.36	-3.27	10.92	10.92	10.565	6896953
1732511700	11.02	0.04	0.36	11.08	11.16	11	10795298
1732252500	10.98	0.18	1.67	10.93	11.05	9.01	4359814
1732166100	10.8	0.03	0.28	10.76	10.93	10.76	4696381
1732079700	10.77	-0.06	-0.55	10.73	10.85	10.67	2528211
1731993300	10.83	0.23	2.17	10.54	10.87	10.53	4058908
1731906900	10.6	0.16	1.53	10.4	10.64	10.4	2568367
1731647700	10.44	0.27	2.65	10.3	10.44	10.22	2851109
1731561300	10.17	0.02	0.20	10.17	10.27	10.12	3207159
1731474900	10.15	0.11	1.05	9.95	10.15	9.93	2694162
1731388500	10.045	0.12	1.16	9.99	10.07	9.93	2796604
1731302100	9.93	0	0.00	9.9	9.97	9.88	1676205
1731042900	9.93	0.1	1.02	9.93	10	9.91	1628145
1730956500	9.83	-0.07	-0.71	9.88	9.92	9.7899999	2065597
1730870100	9.9	0.09	0.87	9.83	9.98	9.82	2331415
1730783700	9.815	-0.1	-0.96	9.84	9.89	9.765	1662082
1730697300	9.91	0.17	1.75	9.86	9.93	9.81	2646408
1730438100	9.74	0.16	1.67	9.58	9.74	9.5399999	1845375
1730351700	9.58	0.1	1.05	9.53	9.59	9.45	4180226
1730265300	9.48	-0.11	-1.15	9.56	9.63	9.47	2857812
1730178900	9.59	-0.05	-0.52	9.7	9.71	9.565	2605387