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	2.7767	2.69007944197	103.22	106.315	101.87	32559	103.82532649	DR
4	-0.5133	-0.481926579664	106.51	108.44	98.73	33690	104.1843093	DR
12	-0.7033	-0.659137769447	106.7	117.25	98.73	37152	107.9934654	DR
26	-11.5033	-9.79004255319	117.5	125.8434	90.57	27116	110.81029493	DR
52	9.6267	9.98931202656	96.37	125.8434	90.57	21712	109.11484641	DR
156	-1.3833	-1.28822872043	107.38	125.8434	68.775	27092	92.75632264	DR
260	20.5067	23.9872499708	85.49	125.8434	52.65	31771	83.12347246	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1737502800	105.98	2.43	2.35	105.41	106.315	105.19	38008
1737157200	103.55	0.81	0.79	103.52	104.24	103.29	19369
1737070800	102.74	-0.06	-0.06	102.56	103.2799	102.3566	30997
1736984400	102.8	1.59	1.57	103.22	103.24	101.87	41860
1736898000	101.21	1.21	1.21	101.34	101.585	100.23	57528
1736811600	100	0.57	0.57	99.04	100.145	98.73	48185
1736552400	99.43	-4.08	-3.94	101.33	101.45	99.13	41058
1736379600	103.51	-3.48	-3.25	103.73	103.93	102.87	21764
1736293200	106.99	-0.19	-0.18	107.53	108.0195	106.8	37087
1736206800	107.18	0.05	0.05	107.7	108.44	107.01	27449
1735947600	107.13	1.13	1.07	106.35	107.42	105.2	37825
1735861200	106	-0.23	-0.22	106.24	106.96	105.39	17161
1735688400	106.23	-0.47	-0.44	106.79	106.82	104.57	14652
1735602000	106.7	-0.23	-0.22	107.35	107.45	106.31	26818
1735342800	106.93	0.36	0.34	107.41	107.41	106.09	38658
1735256400	106.57	0.56	0.53	106.51	107.03	106.39	40622
1735077840	106.01	-0.03	-0.03	105.9	106.27	105.6623	13364
1734997200	106.04	0.24	0.23	105.35	106.08	104.84	56634
1734738000	105.8	0.57	0.54	104.78	106.61	104.78	56090
1734651600	105.23	-0.17	-0.16	105.6	106.03	104.4629	36031
1734565200	105.4	-1.59	-1.49	107.29	108.14	105.26	32018
1734478800	106.99	-0.96	-0.89	106.74	107.64	106.53	28804
1734392400	107.95	-1.4	-1.28	107.87	108.42	107.7	29530
1734133200	109.35	-2.41	-2.16	109.64	109.71	108.98	40733
1734046800	111.76	-0.84	-0.75	111.84	112.29	111.64	44530
1733960400	112.6	1.22	1.10	112.3	112.81	111.75	53358
1733874000	111.38	-1.11	-0.99	111.59	111.635	111.1141	35846
1733787600	112.49	-0.51	-0.45	112.66	113.46	112.41	30666
1733528400	113	-0.72	-0.63	113.58	113.58	112.61	28697
1733442000	113.72	-0.53	-0.46	114.11	114.37	113.62	25397
1733355600	114.25	-2.84	-2.43	114.66	114.73	114.03	38168
1733269200	117.09	2.89	2.53	116.5	117.25	115.89	37510
1733182800	114.2	1.38	1.22	113.83	114.68	113.61	55120
1732917840	112.82	4.86	4.50	111.5	112.82	111.03	37344
1732750800	107.96	-0.07	-0.06	107.96	108.62	107.78	27033
1732664400	108.03	-0.97	-0.89	107.8	108.28	107.42	79699
1732578000	109	1.38	1.28	108.37	109.48	108.3041	34843
1732318800	107.62	-0.2	-0.19	107.27	107.92	107.06	29139
1732232400	107.82	1	0.94	107.42	108.35	107.2	37679
1732146000	106.82	-1.76	-1.62	106.4	107.22	106.18	31851
1732059600	108.58	-0.05	-0.05	108.12	109.32	108.12	40017
1731973200	108.63	0.76	0.70	107.91	109.22	107.73	100200
1731714000	107.87	-0.46	-0.42	107.85	108.19	107.34	46454
1731627600	108.33	0.59	0.55	108.64	109.58	108.289	50988
1731541200	107.74	-3.76	-3.37	108.36	108.62	107.54	39253
1731454800	111.5	0.56	0.50	110.79	112.83	110.225	34411
1731368400	110.94	-2.65	-2.33	111.15	111.45	110.37	27474
1731109200	113.59	2.05	1.84	114.53	115.39	113.1401	27939
1731022800	111.54	2.59	2.38	110.47	112.1599	110.47	37256
1730936400	108.95	-0.13	-0.12	107.87	108.95	107.74	22145
1730850000	109.08	2.26	2.12	107.54	109.31	107.54	24634
1730763600	106.82	0.7	0.66	106.16	107.7	106.12	54806
1730500800	106.12	-0.04	-0.04	107.12	107.3879	105.72	30406
1730414400	106.16	-0.3	-0.28	105.95	107.175	105.53	23672
1730328000	106.46	-0.36	-0.34	106.7	107.9691	106.46	24555
1730241600	106.82	1.04	0.98	106.45	107.1999	106.36	24020
1730155200	105.78	1.38	1.32	105.2	106.41	105.2	28528
1729896000	104.4	-1.05	-1.00	105.38	105.38	104	31275
1729809600	105.45	0.08	0.08	105.72	105.9999	105.11	16822
1729723200	105.37	-1.74	-1.62	105.53	105.91	104.4327	49628
1729636800	107.11	-1.04	-0.96	106.52	107.58	106.52	19727