Orica Limited【ORI】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	-0.56	-2.31309376291	24.21	24.21	23.38	927136	23.69141145	DE
4	0.3	1.28479657388	23.35	24.58	22.56	1146873	23.41811763	DE
12	3.32	16.3305459911	20.33	24.58	20.29	1371412	22.57231917	DE
26	-2.35	-9.03846153846	26	28	18.58	1632952	22.50259712	DE
52	3.28	16.1021109475	20.37	28	15	1649541	22.42834774	DE
156	8.63	57.4567243675	15.02	28	13.25	1397729	19.19887729	DE
260	10.3	77.1535580524	13.35	28	11.25	1330189	17.60702121	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
1783664100	23.58	-0.31	-1.30	23.82	23.9	23.51	971475
1783577700	23.89	0.35	1.49	23.6	23.99	23.53	1103825
1783491300	23.54	-0.16	-0.68	23.63	23.74	23.38	1291857
1783404900	23.7	-0.17	-0.71	23.55	23.89	23.55	834798
1783318500	23.87	-0.14	-0.58	24.21	24.21	23.81	433727
1783059300	24.01	0.17	0.71	23.99	24.145	23.67	621709
1782972900	23.84	-0.32	-1.32	23.99	24.07	23.54	925410
1782886500	24.16	0.45	1.90	23.93	24.58	23.86	1171252
1782800100	23.71	-0.08	-0.32	23.92	23.92	23.53	1068459
1782713700	23.785	0.23	0.96	23.78	23.88	23.615	970946
1782454500	23.56	0.2	0.86	23.6	23.75	23.43	1186105
1782368100	23.36	0.27	1.17	23.22	23.48	23.12	1206809
1782281700	23.09	0.29	1.27	22.58	23.15	22.56	1614021
1782195300	22.8	-0.07	-0.31	22.86	22.87	22.57	1322696
1782108900	22.87	-0.03	-0.13	22.85	23.03	22.63	730192
1781849700	22.9	-0.58	-2.47	23.4	23.55	22.84	2964906
1781763300	23.48	0.32	1.40	23.51	23.52	23.09	1145410
1781676900	23.155	-0.07	-0.28	23.34	23.34	22.96	1034977
1781590500	23.22	-0.18	-0.77	23.12	23.38	23.11	739325
1781504100	23.4	0.16	0.69	23.35	23.5	23.12	1599552
1781244900	23.24	0.15	0.65	23.4	23.61	23.11	1675190
1781158500	23.09	0.04	0.17	23	23.19	22.55	1533573
1781072100	23.05	0.08	0.35	22.84	23.09	22.75	1355368
1780985700	22.97	0.05	0.22	22.87	23.07	22.59	1798735
1780640100	22.92	0.09	0.39	22.94	23.15	22.73	1200859
1780553700	22.83	-0.33	-1.42	23.1	23.3	22.815	1121099
1780467300	23.16	0.39	1.69	22.92	23.18	22.8	1610338
1780380900	22.775	0.1	0.46	22.55	22.81	22.28	1319997
1780294500	22.67	-0.29	-1.26	22.9	22.91	22.5	1164547
1780035300	22.96	0.22	0.97	23	23.02	22.74	2193663
1779948900	22.74	-0.43	-1.86	23.1	23.21	22.675	1213207
1779862500	23.17	0.33	1.44	23	23.26	22.92	772641
1779776100	22.84	-0.27	-1.17	22.83	23.1	22.79	1143648
1779689700	23.11	0.23	1.01	22.95	23.2	22.87	992917
1779430500	22.88	0.02	0.09	22.94	23.02	22.745	1262288
1779344100	22.86	0.23	1.02	22.68	22.94	22.57	1438308
1779257700	22.63	-0.56	-2.41	23.05	23.1	22.4	1605608
1779171300	23.19	0.61	2.70	22.86	23.22	22.52	1789732
1779084900	22.58	-0.41	-1.78	22.79	22.86	22.46	1854109
1778825700	22.99	-0.01	-0.04	23.16	23.175	22.81	1748758
1778739300	23	0.64	2.86	22.45	23.1	22.2	2343809
1778652900	22.36	0.16	0.72	22.15	22.47	21.88	2353400
1778566500	22.2	0.36	1.65	22.1	22.25	21.84	2046365
1778480100	21.84	0.14	0.65	21.88	22.25	21.765	2227253
1778220900	21.7	-0.43	-1.94	22.06	22.06	21.34	2205053
1778134500	22.13	1.2	5.73	22.3	22.51	21.8	3378658
1778048100	20.93	0.26	1.26	20.93	21.03	20.805	1004436
1777961700	20.67	-0.38	-1.81	20.88	21.01	20.57	840039
1777875300	21.05	-0.12	-0.57	21.16	21.34	20.9	931464
1777616100	21.17	0.15	0.71	21.21	21.355	21.1	1106919
1777529700	21.02	0.15	0.72	20.6	21.06	20.6	926861
1777443300	20.87	-0.09	-0.43	20.95	21.09	20.8	927336
1777356900	20.96	-0.27	-1.27	21.1	21.175	20.9	899282
1777270500	21.23	0.05	0.21	21	21.31	20.89	877074
1777011300	21.185	0.33	1.61	21.1	21.22	20.8	818191
1776924900	20.85	-0.14	-0.67	20.81	20.88	20.57	1081143
1776838500	20.99	0.35	1.70	20.83	21.09	20.66	1946975
1776752100	20.64	0.19	0.93	20.56	20.7	20.47	1958099
1776665700	20.45	0.02	0.10	20.33	20.63	20.29	1308936
1776406500	20.43	0.08	0.39	20.3	27.01	20	1676894
1776320100	20.35	-0.31	-1.50	20.5	20.58	20.3	1549476
1776233700	20.66	-0.2	-0.96	21	21.05	20.65	1584129
1776147300	20.86	-0.07	-0.33	21.19	21.19	20.65	915491
1776060900	20.93	-0.58	-2.67	21.16	21.27	20.88	2108159
1775801700	21.505	0.06	0.30	21.11	21.53	21.1	1228730