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	0.05	0.459558823529	10.88	10.97	10.61	4370401	10.77819238	DE
4	-0.02	-0.182648401826	10.95	11.75	10.55	3754681	10.83369627	DE
12	-1.48	-11.9258662369	12.41	12.84	10.51	3666223	11.48871303	DE
26	-0.4	-3.53045013239	11.33	12.84	9.5	3647726	11.65001884	DE
52	0.11	1.01663585952	10.82	14	9	3238099	11.84733596	DE
156	2.49	29.5023696682	8.44	14	5.76	4387528	9.97689747	DE
260	6.27	134.549356223	4.66	14	2.599	5159219	8.20708783	DE

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
1782368100	10.86	0.03	0.28	10.9	10.93	10.68	3324265
1782281700	10.83	0.02	0.19	10.87	10.89	10.765	3753290
1782195300	10.81	0.03	0.28	10.84	10.91	10.73	3783692
1782108900	10.78	0.07	0.70	10.8	10.89	10.72	2459155
1781849700	10.705	-0.16	-1.43	10.87	10.87	10.61	8317063
1781763300	10.86	0.02	0.18	10.88	10.945	10.81	3538804
1781676900	10.84	-0.06	-0.55	10.92	10.92	10.65	3935061
1781590500	10.9	0.14	1.30	10.7	10.92	10.55	4430700
1781504100	10.76	-0.28	-2.54	11.02	11.02	10.73	5305333
1781244900	11.04	0.11	1.01	11.08	11.08	10.87	2882755
1781158500	10.93	-0.08	-0.73	11.09	11.245	10.9	4380883
1781072100	11.01	0.08	0.73	10.7	11.025	10.7	3374657
1780985700	10.93	0.1	0.92	11	11.07	10.82	3845855
1780640100	10.83	0.01	0.09	10.85	10.87	10.75	2095824
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