Orange【1ORA】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	-0.615	-3.41192787795	18.025	18.09	17.505	42	17.98889952	DE
4	-0.305	-1.72170476997	17.715	18.69	17.505	364	18.2279706	DE
12	0.175	1.015375689	17.235	18.69	16.92	442	17.76596043	DE
26	3.64	26.4342774147	13.77	18.9	12.42	574	16.30134777	DE
52	4.645	36.3885624755	12.765	18.9	12.385	540	14.87580349	DE
156	6.61	61.2037037037	10.8	18.9	9.2	931	11.65580938	DE
260	6.91	65.8095238095	10.5	18.9	8.955	1655	10.54930521	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
1780674900	17.41	-0.35	-1.97	17.505	17.505	17.41	1080
1780588500	17.76	0.08	0.45	17.76	17.76	17.76	1
1780502100	17.68	-0.17	-0.95	17.68	17.68	17.68	0
1780415700	17.85	-0.21	-1.16	17.85	17.85	17.85	0
1780329300	18.06	0.07	0.39	18.06	18.06	18.06	0
1780070100	17.99	-0.08	-0.42	18.025	18.09	17.965	208
1779983700	18.065	0.01	0.06	18.12	18.12	18.065	71
1779897300	18.055	-0.22	-1.20	18.055	18.055	18.055	0
1779810900	18.275	0.16	0.91	18.2	18.275	18.18	1107
1779724500	18.11	-0.22	-1.20	18.155	18.205	18.11	3215
1779465300	18.33	-0.28	-1.50	18.33	18.33	18.33	0
1779378900	18.61	0.02	0.11	18.61	18.61	18.61	0
1779292500	18.59	-0.09	-0.48	18.64	18.64	18.59	24
1779206100	18.68	0.46	2.52	18.69	18.69	18.68	515
1779119700	18.22	-0.06	-0.33	18.225	18.225	18.22	493
1778860500	18.28	-0.3	-1.61	18.35	18.35	18.28	70
1778774100	18.58	0.34	1.86	18.625	18.625	18.58	264
1778687700	18.24	-0.05	-0.27	18.24	18.24	18.24	0
1778601300	18.29	0.18	1.02	18.35	18.35	18.29	1166
1778514900	18.105	0.39	2.20	17.935	18.105	17.83	144
1778255700	17.715	-0.42	-2.32	17.715	17.715	17.715	0
1778169300	18.135	0.37	2.08	18.135	18.135	18.135	0
1778082900	17.765	-0.19	-1.03	17.95	17.95	17.765	1166
1777996500	17.95	0.53	3.04	18.15	18.17	17.95	505
1777910100	17.42	-0.37	-2.08	17.63	17.63	17.42	632
1777564500	17.79	0.27	1.51	17.79	17.79	17.79	0
1777478100	17.525	0.22	1.27	17.525	17.525	17.525	0
1777391700	17.305	-0.07	-0.40	17.325	17.325	17.305	62
1777305300	17.375	-0.34	-1.89	17.375	17.375	17.375	0
1777046100	17.71	-0.27	-1.47	17.825	17.825	17.71	445
1776959700	17.975	0.68	3.90	17.9	18	17.9	1707
1776873300	17.3	-0.28	-1.59	17.5	17.5	17.3	680
1776786900	17.58	-0.01	-0.03	17.725	17.725	17.58	29
1776700500	17.585	0.39	2.24	17.195	17.585	17.195	63
1776441300	17.2	-0.6	-3.37	17.3	17.3	17.2	800
1776354900	17.8	-0.01	-0.06	17.775	17.805	17.775	185
1776268500	17.81	0.29	1.66	17.85	17.85	17.73	4538
1776182100	17.52	-0.32	-1.77	17.525	17.525	17.52	1000
1776095700	17.835	-0.24	-1.33	17.75	17.835	17.75	15
1775836500	18.075	0	0.00	18.075	18.075	18.075	0
1775750100	18.075	0.22	1.20	18.075	18.075	18.075	27
1775663700	17.86	-0.11	-0.61	17.86	17.86	17.86	107
1775577300	17.97	0.29	1.61	17.97	17.97	17.97	0
1775145300	17.685	0	0.00	17.685	17.685	17.685	70
1775058900	17.685	0	0.03	17.57	17.685	17.56	355
1774972500	17.68	0.29	1.70	17.68	17.68	17.68	112
1774886100	17.385	0.11	0.64	17.385	17.385	17.385	125
1774630500	17.275	0.05	0.32	17.275	17.275	17.275	12
1774544100	17.22	0.07	0.44	17.22	17.22	17.22	0
1774457700	17.145	0.1	0.59	17.145	17.145	17.145	65
1774371300	17.045	0.11	0.62	17.045	17.045	17.045	1511
1774284900	16.94	-0.12	-0.70	16.92	16.94	16.92	825
1774025700	17.06	-0.17	-0.96	17.255	17.265	17.06	373
1773939300	17.225	-0.27	-1.52	17.225	17.225	17.225	0
1773852900	17.49	-0.23	-1.27	17.475	17.49	17.33	1815
1773766500	17.715	0.23	1.34	17.715	17.715	17.715	0
1773680100	17.48	-0.09	-0.48	17.48	17.48	17.48	138
1773420900	17.565	0.62	3.63	17.235	17.565	17.235	99
1773334500	16.95	-1.04	-5.78	16.96	16.96	16.95	5000
1773212400	17.99	0	0.00	17.99	17.99	17.99	0
1773126000	17.99	0	0.00	17.99	17.99	17.99	0
1773039600	17.99	0	0.00	17.99	17.99	17.99	0