Orange【ORA】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	0.035	0.206064174271	16.985	17.13	16.655	4608743	16.91275565	DE
4	-1.18	-6.48351648352	18.2	18.225	16.655	4517871	17.50880553	DE
12	-0.67	-3.78745053703	17.69	18.805	16.655	4337625	17.78191552	DE
26	2.99	21.3114754098	14.03	18.805	14.01	4728020	17.24057451	DE
52	4.32	34.0157480315	12.7	18.805	12.63	4444133	15.56879726	DE
156	6.67	64.4444444444	10.35	18.805	9.192	5519484	11.96262535	DE
260	7.4	76.9230769231	9.62	18.805	8.926	6209137	11.14258945	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
1782318600	16.89	-0.02	-0.09	16.86	17.02	16.84	3540192
1782232200	16.905	0.04	0.24	17.005	17.115	16.88	3905324
1782145800	16.865	-0.22	-1.29	17.085	17.13	16.655	6449055
1781886600	17.085	0.08	0.47	17.07	17.085	16.865	12422441
1781800200	17.005	0.07	0.41	16.985	17.11	16.825	4540402
1781713800	16.935	-0.57	-3.26	17.2	17.2	16.675	7473390
1781627400	17.505	-0.03	-0.14	17.615	17.65	17.39	4528613
1781541000	17.53	-0.31	-1.71	17.77	17.77	17.27	4113690
1781281800	17.835	0.07	0.42	17.725	17.845	17.455	4881240
1781195400	17.76	-0.26	-1.44	17.62	17.825	17.555	4122286
1781109000	18.02	0.36	2.07	17.625	18.02	17.595	4123496
1781022600	17.655	-0.15	-0.81	17.81	17.95	17.585	4546412
1780936200	17.8	0.37	2.09	17.525	17.85	17.365	4820529
1780677000	17.435	-0.06	-0.34	17.535	17.59	17.395	3502654
1780590600	17.495	-0.21	-1.19	17.605	17.8	17.445	2544314
1780504200	17.705	0.05	0.28	17.77	17.865	17.53	3403899
1780417800	17.655	-0.25	-1.40	17.87	17.885	17.61	3351539
1780331400	17.905	-0.03	-0.17	17.875	17.96	17.66	3828795
1780072200	17.935	-0.16	-0.86	18.125	18.19	17.895	6762068
1779985800	18.09	-0.06	-0.33	18.2	18.225	18.02	5401649
1779899400	18.15	0.15	0.81	17.945	18.16	17.79	3538495
1779813000	18.005	-0.14	-0.74	18.11	18.295	17.9475	3670278
1779726600	18.14	-0.07	-0.36	18.235	18.25	18.115	1379991
1779467400	18.205	-0.12	-0.65	18.31	18.42	18.18	3294137
1779381000	18.325	-0.3	-1.61	18.54	18.585	18.31	3870932
1779294600	18.625	-0.12	-0.61	18.585	18.805	18.56	3262237
1779208200	18.74	0.36	1.99	18.495	18.765	18.475	4217468
1779121800	18.375	0.16	0.85	18.175	18.46	18.1	4348579
1778862600	18.22	-0.03	-0.16	18.64	18.65	18.2	3769647
1778776200	18.25	0	0.00	18.25	18.25	18.25	0
1778689800	18.25	0	0.00	18.25	18.25	18.25	0
1778603400	18.25	0	0.00	18.25	18.25	18.25	0
1778517000	18.25	0.42	2.36	17.9	18.25	17.79	4133853
1778257800	17.83	0.16	0.91	17.665	17.845	17.595	3304165
1778171400	17.67	-0.45	-2.48	18	18.02	17.625	5211550
1778085000	18.12	0.21	1.14	18.02	18.16	17.595	5083184
1777998600	17.915	0.23	1.30	18	18.29	17.89	4014195
1777912200	17.685	-0.09	-0.48	17.815	17.815	17.25	3584839
1777566600	17.77	0.25	1.46	17.515	17.805	17.51	4237670
1777480200	17.515	0	0.00	17.525	17.6	17.36	2409226
1777393800	17.515	0.13	0.75	17.36	17.64	17.315	2694909
1777307400	17.385	-0.27	-1.50	17.565	17.6425	17.335	3189616
1777048200	17.65	0.29	1.67	17.875	17.975	17.615	3810208
1776961800	17.36	0	0.00	17.36	17.36	17.36	0
1776875400	17.36	-0.29	-1.62	17.63	17.855	17.285	5115378
1776789000	17.645	-0.1	-0.54	17.65	17.74	17.565	3658460
1776702600	17.74	0.6	3.50	17.28	17.74	17.23	5804166
1776443400	17.14	-0.96	-5.28	18.34	18.35	17.015	8963269
1776357000	18.095	0.28	1.57	17.865	18.14	17.615	4589565
1776270600	17.815	0.04	0.23	17.86	17.95	17.74	4611059
1776184200	17.775	0.11	0.62	17.635	17.775	17.435	4769291
1776097800	17.665	-0.28	-1.56	17.9	17.97	17.665	4081513
1775838600	17.945	-0.13	-0.72	18	18.07	17.88	4749013
1775752200	18.075	0.11	0.61	18.15	18.15	17.925	3796521
1775665800	17.965	-0.04	-0.19	18.27	18.275	17.655	6509830
1775579400	18	0.32	1.84	17.95	18.125	17.935	3858325
1775147400	17.675	0	0.00	17.675	17.675	17.675	0
1775061000	17.675	0.18	1.00	17.59	17.735	17.52	4653203
1774974600	17.5	0	0.00	17.5	17.5	17.5	0
1774888200	17.5	0.2	1.16	17.305	17.5	17.305	3808067
1774632600	17.3	0.05	0.26	17.22	17.435	17.18	4606508
1774546200	17.255	0.05	0.29	17.135	17.255	17.1	5050127
1774459800	17.205	0	0.03	17.175	17.205	16.85	3812409