Orcadian Energy Plc【ORCA】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	-0.25	-1.75438596491	14.25	14.6	13.75	6362	14	DE
4	-1	-6.66666666667	15	16	13.75	24816	14.38800101	DE
12	-2.25	-13.8461538462	16.25	20	13.5	88206	15.7578337	DE
26	0.5	3.7037037037	13.5	21.5	12.5	121572	16.57203039	DE
52	4	40	10	21.5	8	102829	14.83322242	DE
156	11.25	409.090909091	2.75	29.5	2.1	190747	13.37318809	DE
260	-28.5	-67.0588235294	42.5	56	2.1	129414	15.08036667	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
1780936200	14	0	0.00	14	14.35	14	1501
1780677000	14	0	0.00	14	14.35	14	211
1780590600	14	0	0.00	14	14.35	14	1169
1780504200	14	0	0.00	14	14.35	14	0
1780417800	14	-0.25	-1.75	14.25	14.6	14	28931
1780331400	14.25	0	0.00	14.25	14.6	14.25	4848
1780072200	14.25	0	0.00	14.25	14.6	14.25	163
1779985800	14.25	0	0.00	14.25	14.6	14.25	1222
1779899400	14.25	0	0.00	14.25	14.6	14.25	8062
1779813000	14.25	0	0.00	14.25	14.6	14.25	185051
1779467400	14.25	0	0.00	14.25	14.6	14.25	35006
1779381000	14.25	0	0.00	14.25	14.6	14.25	5825
1779294600	14.25	-0.75	-5.00	15	15.1	14.1	102152
1779208200	15	0	0.00	15	15.1	15	3077
1779121800	15	0	0.00	15	15.1	14	54498
1778862600	15	0	0.00	15	16	15	4305
1778776200	15	0	0.00	15	15.5	15	355
1778689800	15	0	0.00	15	15.5	15	24342
1778603400	15	0	0.00	15	15.5	14.65	10784
1778517000	15	0	0.00	15	16	14.5	65164
1778257800	15	0	0.00	15	15.5	15	12561
1778171400	15	-1.5	-9.09	16.5	17	14.5	320037
1778085000	16.5	-0.5	-2.94	17	17.25	16.5	33934
1777998600	17	-0.5	-2.86	17.5	17.75	16.35	76462
1777653000	17.5	0.5	2.94	17	17.5	16.35	10301
1777566600	17	0	0.00	17	17.25	17	1907
1777480200	17	0	0.00	17	17	17	55749
1777393800	17	0.5	3.03	16.5	17	16.5	8001
1777307400	16.5	-1	-5.71	17.5	17.5	16.5	33618
1777048200	17.5	-0.5	-2.78	18	18.75	17.5	147501
1776961800	18	1.5	9.09	16.5	18	16.5	141485
1776875400	16.5	-1	-5.71	17.5	17.5	15.5	251262
1776789000	17.5	-1.5	-7.89	19	19	17.5	189898
1776702600	19	0.5	2.70	18.5	19.5	18.5	265998
1776443400	18.5	1.5	8.82	17	20	17	432278
1776357000	17	1	6.25	16	17	15.5	90901
1776270600	16	0	0.00	16	16.75	16	116725
1776184200	16	-0.5	-3.03	16.5	16.5	16	132488
1776097800	16.5	1.5	10.00	15	16.5	15	88034
1775838600	15	0	0.00	15	15.5	15	6642
1775752200	15	1	7.14	14	15	14	110229
1775665800	14	-0.5	-3.45	14	14.3	14	60310
1775579400	14.5	0.5	3.57	14	14.5	14	328435
1775147400	14	0	0.00	14	14.5	14	44595
1775061000	14	0	0.00	14	14.5	14	172210
1774974600	14	0.5	3.70	13.5	14.5	13.5	140667
1774888200	13.5	0	0.00	13.5	14	13.5	14463
1774632600	13.5	0	0.00	13.5	14	13.5	59289
1774546200	13.5	-0.5	-3.57	13.5	14	13.5	73060
1774459800	14	-0.5	-3.45	14.25	14.5	13.5	119179
1774373400	14.5	0.25	1.75	14.25	15	13.75	231399
1774287000	14.25	-0.75	-5.00	14.75	15	14.25	67386
1774027800	15	0.25	1.69	14.75	15	14.75	25817
1773941400	14.75	-0.75	-4.84	15.25	15.5	14.75	310943
1773855000	15.5	0.5	3.33	15	15.5	15	69612
1773768600	15	-1.25	-7.69	16.25	16.25	14.75	221907
1773682200	16.25	0	0.00	16.25	16.25	16.25	1599
1773423000	16.25	-0.25	-1.52	16.5	16.5	16	52697
1773336600	16.5	0	0.00	16.5	16.5	16.25	5002
1773250200	16.5	0	0.00	16.5	16.5	16.5	23376
1773163800	16.5	0	0.00	16.5	16.5	16.5	23500
1773077400	16.5	0.2	1.23	16.25	16.5	16.25	86608