O Reilly Automotive Inc【ORLY】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	3.08	3.56398981717	86.42	90.57	85.35	7816761	88.13831665	CS
4	-2.83	-3.06509260262	92.33	93.77	85.35	7058541	89.55805682	CS
12	-1.9	-2.07877461707	91.4	100.625	85.35	5776913	91.32231685	CS
26	-9.36	-9.46793445276	98.86	102.11	85.35	5815242	92.9353929	CS
52	-1285.5	-93.4909090909	1375	1376.215	85.35	5313895	95.88222728	CS
156	-793.14	-89.8599655579	882.64	1458.37	85.35	2022570	223.3736294	CS
260	-435.5	-82.9523809524	525	1458.37	85.35	1402770	290.25496978	CS

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
1780698900	90.33	1.93	2.18	89.26	90.57	88.83	11548488
1780612500	88.4	1.02	1.17	89.05	89.815	87.32	7533537
1780526100	87.38	1.15	1.33	85.63	87.94	85.48	7426214
1780439700	86.23	-0.41	-0.47	86.6	86.635	85.35	6849818
1780353300	86.64	-0.24	-0.28	86.42	87.65	85.45	5725750
1780094100	86.88	-2.35	-2.63	88.25	89.17	86.42	11500437
1780007700	89.23	0.21	0.24	89.09	89.65	88.05	6347741
1779921300	89.02	-0.85	-0.95	89.77	90.09	88.25	6740990
1779834900	89.87	-1.87	-2.04	89.71	90.8	86.8	9185245
1779489300	91.74	-0.6	-0.65	92.01	92.936	91.56	4454254
1779402900	92.34	0.12	0.13	91.675	93.77	91.28	4695195
1779316500	92.22	0.3	0.33	91.335	93.03	90.8404	5343700
1779230100	91.92	0.18	0.20	92	93.11	91.165	4813525
1779143700	91.74	3.25	3.67	88.535	91.81	88.535	6262250
1778884500	88.49	-1.19	-1.33	90.375	90.6334	88.17	6309356
1778798100	89.68	-0.02	-0.02	89.97	90.68	88.72	7054364
1778711700	89.7	-2.14	-2.33	91.12	92.17	88.82	6408530
1778625300	91.84	0.49	0.54	91.66	92.765	90.25	7239337
1778538900	91.35	-1.61	-1.73	92.33	92.43	90.31	8673548
1778279700	92.96	-1.62	-1.71	94.58	95.105	92.91	6341520
1778193300	94.58	-0.2	-0.21	94.74	95.23	94	4253170
1778106900	94.78	-0.22	-0.23	94.85	95.67	94.17	4027110
1778020500	95	1.02	1.09	93.78	95.6	93.755	4349915
1777934100	93.98	-2.69	-2.78	95.87	97.71	93.09	4706249
1777674900	96.67	-2.73	-2.75	99.76	100.625	95.62	7532385
1777588500	99.4	7.71	8.41	96.015	99.8	95.835	11140917
1777502100	91.69	0.12	0.13	90.3	91.7	90.24	5623646
1777415700	91.57	-0.4	-0.43	92.87	93.455	91.145	4658603
1777329300	91.97	-1.16	-1.25	93.38	93.96	91.91	4415474
1777070100	93.13	-0.11	-0.12	92.88	93.61	91.66	5221301
1776983700	93.24	-0.68	-0.72	93.43	94.25	92.22	4109882
1776897300	93.92	0.11	0.12	93.81	94.72	93.41	4237121
1776810900	93.81	0.98	1.06	92.62	93.84	92.04	4832522
1776724500	92.83	-0.88	-0.94	93.98	94.4	92.581	5221032
1776465300	93.71	1	1.08	93.03	94.34	92.66	5425678
1776378900	92.71	-0.89	-0.95	93.18	94.255	92.5	4107023
1776292500	93.6	0.08	0.09	93.36	93.88	92.63	4308188
1776206100	93.52	-0.49	-0.52	93.275	94.25	93.1	3903095
1776119700	94.01	1	1.08	93.6	94.07	92.525	3645794
1775860500	93.01	-1.39	-1.47	94.07	94.07	92.225	4367113
1775774100	94.4	1.34	1.44	92.67	94.61	92.51	6354244
1775687700	93.06	1.7	1.86	91.41	93.08	91.41	4315754
1775601300	91.36	-0.77	-0.84	91.95	92.3	91.17	3423735
1775514900	92.13	0.71	0.78	90.5	92.37	90.29	3227236
1775169300	91.42	-0.68	-0.74	91.47	92.33	90.72	3696761
1775082900	92.1	-0.21	-0.23	92.48	93.23	91.675	5680447
1774996500	92.31	0.2	0.22	92.36	92.76	91.09	4608209
1774910100	92.11	2	2.22	89.91	92.63	89.9	6008737
1774650900	90.11	-2.16	-2.34	92.33	92.63	90.1	6333420
1774564500	92.27	1.11	1.22	91.02	92.98	91.02	5289841
1774478100	91.16	3.17	3.60	88.72	91.165	88.3	5583711
1774391700	87.99	-0.71	-0.80	88.2	88.95	87.72	5431965
1774305300	88.7	1.4	1.60	89.09	89.71	87.6705	8394733
1774046100	87.3	-0.61	-0.69	87.645	88.7	86.77	4088991
1773959700	87.91	0.19	0.22	88.09	88.59	87.02	5083077
1773873300	87.72	-1.67	-1.87	88.5	88.675	87.09	5364398
1773786900	89.39	-1.07	-1.18	90.66	91.23	89.03	5484704
1773700500	90.46	-1.08	-1.18	91.4	92.07	89.8	6150968
1773441300	91.54	-1.44	-1.55	93.55	93.825	91.04	4874998
1773354900	92.98	-1.41	-1.49	94.25	95.63	92.56	5760503
1773268500	94.39	-0.32	-0.34	94.31	94.9625	93.83	4475735
1773182100	94.71	0.1	0.11	94.8	95.61	93.9	3913882
1773095700	94.61	0.01	0.01	94.69	95.47	93.44	5832124