Oracle Corp【1ORCL】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	6.64	3.62484987444	183.18	212.5	179.1	24394	203.63512901	DE
4	26.02	15.8852258852	163.8	212.5	154.54	17900	177.13963319	DE
12	51.32	37.0541516245	138.5	212.5	116.8	13513	160.47188828	DE
26	1.98	1.05408858603	187.84	212.5	114.62	11296	156.51147593	DE
52	41.64	28.100958294	148.18	294.95	114.62	7301	178.4996901	DE
156	79.82	72.5636363636	110	294.95	91.62	3191	176.17646029	DE
260	79.82	72.5636363636	110	294.95	91.62	3191	176.17646029	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
1780588500	202.6	3.06	1.53	192.68	203.75	191.26	15049
1780502100	199.54	-8.21	-3.95	206.65	212	197.66	11635
1780415700	207.75	-0.75	-0.36	208.25	212.5	202.45	23378
1780329300	208.5	20.14	10.69	199.2	208.5	193.92	52902
1780070100	188.36	14.24	8.18	183.18	189.04	179.1	19007
1779983700	174.12	11.54	7.10	165.24	175.16	165.13999	8376
1779897300	162.58	-3.36	-2.02	165.16	165.78	161.8	14106
1779810900	165.94	-2.36	-1.40	166.66	167.8	163.88	10813
1779724500	168.3	2.14	1.29	163.18	168.5	163.18	7464
1779465300	166.16	2.8	1.71	164.69999	169.6	163.24	5978
1779378900	163.36	4.62	2.91	161.72	165.66	161.5	24899
1779292500	158.74	1	0.63	157.06	159.72	154.54	9409
1779206100	157.74	-2.24	-1.40	159.91999	162.28	156.3	25555
1779119700	159.97999	-7.12	-4.26	164.78	165.97999	158	18351
1778860500	167.1	-3.08	-1.81	165.16	167.5	162.96	25439
1778774100	170.18	8.54	5.28	162.28	171.64	159	19225
1778687700	161.63999	4.96	3.17	159.86	163.13999	158.32	12325
1778601300	156.68	-6.5	-3.98	163.16	165.6	156.3	23029
1778514900	163.18	-3.7	-2.22	164.96	165.56	161.52	13870
1778255700	166.88	-0.7	-0.42	163.8	168.02	162	17194
1778169300	167.58	6.96	4.33	166.1	170.4	165.28	30260
1778082900	160.62	4.56	2.92	157.08	161	155.68	20042
1777996500	156.06	1.62	1.05	156.91999	158.41999	153.34	12086
1777910100	154.44	15.88	11.46	148.3	156.38	147.02	32467
1777564500	138.56	-1.54	-1.10	139.52	140.86	137.4	16335
1777478100	140.1	-1.16	-0.82	141.78	141.84	138	7626
1777391700	141.26	-4.82	-3.30	144.02	144.62	135.96	25399
1777305300	146.08	-0.96	-0.65	146.8	147.58	143.66	12615
1777046100	147.04	-6.86	-4.46	152.68	154.32	145.88	19434
1776959700	153.9	-5.88	-3.68	156.52	157	149.82	13539
1776873300	159.78	4.16	2.67	157.26	160.88	155.8	18586
1776786900	155.62	7.22	4.87	151.68	157.3	149.76	7759
1776700500	148.4	-2.98	-1.97	147.4	150.19999	146.63999	7629
1776441300	151.38	0.96	0.64	151.58	156.26	150.62	18658
1776354900	150.41999	5.08	3.50	147.41999	153	146	24749
1776268500	145.34	7.26	5.26	137.47999	146.41999	137.46	13704
1776182100	138.08	9.54	7.42	134.13999	143.47999	132.96	25805
1776095700	128.54	9.58	8.05	117.14	128.8	116.8	7804
1775836500	118.96	0	0.00	118.96	118.96	118.96	0
1775750100	118.96	-4.08	-3.32	123.28	123.28	118.22	8160
1775663700	123.04	0.94	0.77	132.66	132.66	122.22	8087
1775577300	122.1	-4.04	-3.20	128.8	128.8	121.02	8139
1775145300	126.14	-0.08	-0.06	124.9	126.38	122	2749
1775058900	126.22	2.1	1.69	128.86	130.22	125.72	2128
1774972500	124.12	1.68	1.37	121.68	124.12	121.68	2021
1774886100	122.44	0.88	0.72	121.96	123.1	120.74	2029
1774630500	121.56	-2.72	-2.19	124.28	124.38	120	4931
1774544100	124.28	-2.4	-1.89	126.18	126.58	123.9	2485
1774457700	126.68	-1.4	-1.09	128.41999	129.02	126	11760
1774371300	128.08	-3.56	-2.70	133.44	134.36	127.44	5142
1774284900	131.63999	0.5	0.38	127.48	133.94	126.74	4113
1774025700	131.13999	-2.96	-2.21	133.86	133.86	129.69999	603
1773939300	134.1	1.18	0.89	132.6	136.08	130.78	1460
1773852900	132.91999	-1.3	-0.97	135.5	135.69999	132.3	3819
1773766500	134.22	-1.32	-0.97	135.26	137.36	133.62	3941
1773680100	135.54	-1.18	-0.86	136.72	137.54	135.52	5502
1773420900	136.72	-3.28	-2.34	138.5	140.3	135	7147
1773334500	140	16.74	13.58	140.3	145.22	139.1	8601
1773212400	123.26	0	0.00	123.26	123.26	123.26	0
1773126000	123.26	0	0.00	123.26	123.26	123.26	0
1773039600	123.26	0	0.00	123.26	123.26	123.26	0
1772780400	123.26	0	0.00	123.26	123.26	123.26	0
1772694000	123.26	0	0.00	123.26	123.26	123.26	0