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	-0.42	-2.30769230769	18.2	18.225	17.53	4549590	17.89108677	DE
4	-0.22	-1.22222222222	18	18.805	17.53	4012721	18.15254962	DE
12	0.7	4.09836065574	17.08	18.805	16.785	4654991	17.73112616	DE
26	3.745	26.6832917706	14.035	18.805	13.49	4618050	16.85791322	DE
52	5.02	39.34169279	12.76	18.805	12.49	4513173	15.22442427	DE
156	7.05	65.7036346692	10.73	18.805	9.192	5529728	11.84686558	DE
260	7.244	68.754745634	10.536	18.805	8.926	6237702	11.07866736	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
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	1364733
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	-0.32	-1.70	18.64	18.65	18.2	3769647
1778776200	18.535	0.09	0.49	18.62	18.68	18.465	2894689
1778689800	18.445	0.11	0.60	18.37	18.68	18.28	5151965
1778603400	18.335	0.09	0.47	18.28	18.45	18.095	5473745
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	0.13	0.75	17.525	17.6	17.36	2409226
1777393800	17.385	0	0.00	17.385	17.385	17.385	0
1777307400	17.385	-0.27	-1.50	17.565	17.6425	17.335	3189616
1777048200	17.65	-0.28	-1.56	17.875	17.975	17.615	3810208
1776961800	17.93	0.57	3.28	17.5	18.18	17.495	5465218
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	-0.41	-2.27	17.9	17.97	17.665	4081513
1775838600	18.075	0	0.00	18.075	18.075	18.075	0
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	0.11	0.61	17.95	18.125	17.935	3858325
1775147400	17.89	0.22	1.22	17.69	17.89	17.645	3334174
1775061000	17.675	0	0.00	17.59	17.735	17.52	4653203
1774974600	17.675	0.18	1.00	17.52	17.815	17.515	7349970
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
1774373400	17.2	0.24	1.42	17.12	17.215	16.96	4113690
1774287000	16.96	-0.16	-0.91	17.03	17.175	16.785	4706427
1774027800	17.115	-0.05	-0.29	17.185	17.33	17.025	19737644
1773941400	17.165	-0.26	-1.49	17.32	17.42	17.165	5078519
1773855000	17.425	-0.29	-1.64	17.605	17.63	17.31	4111415
1773768600	17.715	0.16	0.88	17.545	17.76	17.545	3478748
1773682200	17.56	0.04	0.23	17.44	17.62	17.425	4301121
1773423000	17.52	0.34	2.01	17.18	17.635	17.035	5320667
1773336600	17.175	0.11	0.64	17.08	17.175	16.825	4755854
1773250200	17.065	-0.08	-0.47	17.21	17.21	16.92	2936059
1773163800	17.145	0.02	0.12	17.145	17.22	16.91	4588504
1773077400	17.125	-0.35	-2.00	17.215	17.265	16.97	4745819
1772818200	17.475	-0.08	-0.46	17.5	17.5	17.1	4521950
1772731800	17.555	-0.09	-0.51	17.61	17.905	17.535	4679338
1772645400	17.645	-0.17	-0.93	17.88	17.93	17.575	3549848