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	0.53	2.30434782609	23	23.61	22.55	1316523	23.2283227	DE
4	0.85	3.74779541446	22.68	23.61	22.28	1324749	23.00429214	DE
12	3.91	19.9286442406	19.62	27.01	19.47	1534562	21.81469258	DE
26	-1.18	-4.77539457709	24.71	28	15	1658359	22.66169335	DE
52	4.32	22.4882873503	19.21	28	15	1664106	22.20811499	DE
156	8.04	51.9044544868	15.49	28	13.25	1398116	19.03670274	DE
260	9.54	68.1915654039	13.99	28	11.25	1336623	17.47690352	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
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
1775715300	21.44	-0.04	-0.19	21.12	21.49	21.11	1536569
1775628900	21.48	1.07	5.24	21.14	21.55	21	2293097
1775542500	20.41	0.12	0.59	20.56	20.68	20.27	1337815
1775106900	20.29	-0.42	-2.03	20.92	21.01	20.27	1520741
1775020500	20.71	0.63	3.14	20.65	21	20.37	1680228
1774934100	20.08	-0.22	-1.08	20.04	24	19.86	1648822
1774847700	20.3	0	0.00	20.2	20.39	20	1677908
1774588500	20.3	-0.27	-1.31	20.25	20.37	20.07	1747993
1774502100	20.57	1.12	5.76	19.62	20.61	19.47	3614260
1774415700	19.45	0.65	3.46	18.7	19.47	18.58	3453899
1774329300	18.8	-0.14	-0.74	19.34	19.37	18.67	1948052
1774242900	18.94	-0.6	-3.07	19.1	19.17	18.91	2352329
1773983700	19.54	0.06	0.33	19.56	25.5	19.31	3464225
1773897300	19.475	-0.6	-2.96	19.9	20.1	19.41	2289464
1773810900	20.07	0.16	0.80	19.66	20.1	19.61	2262269