Orix Corporation【IX】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	-1.17	-2.99615877081	39.05	39.84	37.87	581446	39.251734	DR
4	4.4	13.1421744325	33.48	40	33.48	365775	38.38921197	DR
12	7.69	25.4720105995	30.19	40	29.04	374307	33.23502319	DR
26	10.2	36.8497109827	27.68	40	27.61	338420	32.81282187	DR
52	16.69	78.7635677206	21.19	40	21.055	249493	30.031152	DR
156	-50.92	-57.3423423423	88.8	125.8434	17.75	119250	35.79067357	DR
260	-53.04	-58.3369995601	90.92	125.8434	17.75	83767	43.50351235	DR

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
1780699200	37.88	-1.88	-4.73	38.5	38.64	37.73	397399
1780612800	39.76	0.51	1.30	39.32	39.84	39.32	818194
1780526400	39.25	0.44	1.13	39.22	39.47	38.9	1028924
1780440000	38.81	0	0.00	38.6	39.01	38.585	403100
1780353600	38.81	-0.21	-0.54	38.58	38.9	38.54	398861
1780094400	39.02	0.32	0.83	39.05	39.32	38.97	258152
1780008000	38.7	0.09	0.23	38.41	38.75	38	474854
1779921600	38.61	-1.31	-3.28	38.77	38.77	38.465	297403
1779835200	39.92	1.07	2.75	39.82	40	39.82	228986
1779489600	38.85	-0.41	-1.04	39.18	39.38	38.85	245365
1779403200	39.26	0.63	1.63	38.93	39.345	38.81	336213
1779316800	38.63	1.41	3.79	38.17	38.7	38.16	235383
1779230400	37.22	0.32	0.87	37.3	37.505	37.02	166258
1779144000	36.9	0.25	0.68	36.76	37.15	36.645	159666
1778884800	36.65	-0.34	-0.92	36.49	36.74	36.36	351378
1778798400	36.99	-0.97	-2.56	36.99	37.27	36.67	227303
1778712000	37.96	0.32	0.85	37.64	38.09	37.59	298721
1778625600	37.64	0.9	2.45	37.52	37.73	37.2	311940
1778539200	36.74	3.01	8.92	37.77	38.56	36.58	495985
1778280000	33.73	0.54	1.63	33.479999	33.8925	33.479999	213038
1778193600	33.189999	-0.91	-2.67	33.21	33.94	33.165	195759
1778107200	34.1	0.87	2.62	33.85	34.3695	33.299999	192685
1778020800	33.229999	0.37	1.13	33.049999	33.39	32.99	205534
1777934400	32.86	-0.19	-0.57	33.009999	33.259999	32.755	210956
1777675200	33.049999	-0.56	-1.67	33.439999	33.439999	33.015	199654
1777588800	33.61	0.98	3.00	33.24	33.72	33.14	309840
1777502400	32.63	0.12	0.37	32.49	32.79	32.49	439189
1777416000	32.509999	0.96	3.04	32.7	32.869999	32.3995	514919
1777329600	31.55	1.15	3.78	31.99	32.07	31.4791	457960
1777070400	30.4	0	0.00	30.4	30.485	30.18	198500
1776984000	30.4	-0.12	-0.39	30.52	30.71	30.1	226029
1776897600	30.52	-0.06	-0.20	31.11	31.11	30.4892	168600
1776811200	30.58	-1.29	-4.05	31.47	31.47	30.555	289307
1776724800	31.87	-0.36	-1.12	32.06	32.1	31.84	255733
1776465600	32.229999	0.49	1.54	31.94	32.5325	31.94	232292
1776379200	31.74	-0.16	-0.50	31.94	32.02	31.74	232003
1776292800	31.9	0.22	0.69	31.61	32.02	31.61	263232
1776206400	31.68	0.64	2.06	31.66	31.85	31.65	319694
1776120000	31.04	0.04	0.13	30.16	31.0751	30.16	803495
1775860800	31	0.04	0.13	31.05	31.21	30.9	311346
1775774400	30.96	-0.41	-1.31	30.62	31.24	30.51	725943
1775688000	31.37	1.51	5.06	31.38	31.61	31.18	269624
1775601600	29.86	0.06	0.20	29.64	29.89	29.34	357958
1775515200	29.8	-0.23	-0.77	29.73	29.915	29.67	579267
1775169600	30.03	-0.42	-1.38	29.26	30.13	29.23	568101
1775083200	30.45	0.46	1.53	30.42	30.67	30.27	399571
1774996800	29.99	0.83	2.85	29.26	30.035	29.26	506880
1774910400	29.16	-0.11	-0.38	29.36	29.4893	29.04	234365
1774651200	29.27	-0.36	-1.21	29.65	29.7068	29.24	301780
1774564800	29.63	-0.84	-2.76	29.89	30.41	29.63	410167
1774478400	30.47	0.65	2.18	30.42	30.52	30.22	358548
1774392000	29.82	0.01	0.03	29.44	29.9188	29.42	452363
1774305600	29.81	0.33	1.12	29.76	30.3	29.625	717077
1774046400	29.48	-0.55	-1.83	29.78	30.04	29.37	1082277
1773960000	30.03	-0.14	-0.46	29.54	30.17	29.5	335266
1773873600	30.17	-0.39	-1.28	30.45	30.67	30.17	354409
1773787200	30.56	0.17	0.56	30.62	30.89	30.56	505080
1773700800	30.39	0.45	1.50	30.39	30.6299	30.2	276354
1773441600	29.94	-0.32	-1.06	30.19	30.47	29.85	289644
1773355200	30.26	-0.97	-3.11	30.61	30.63	30.14	719727
1773268800	31.23	-0.65	-2.04	31.24	31.4	31.02	318543
1773182400	31.88	-0.34	-1.06	31.81	32.53	31.71	538337
1773096000	32.22	0.87	2.78	31.03	32.231499	31.03	552611