Olin Corp【OLN】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	0.67	3.34832583708	20.01	21.95	19.28	3758102	20.53912748	CS
4	-3.77	-15.4192229039	24.45	26.82	19.25	4088602	21.6138187	CS
12	-6.4	-23.6336779911	27.08	29.26	19.25	2696934	24.24385657	CS
26	-2.91	-12.3357354811	23.59	30.464	19.25	2950918	24.74824835	CS
52	-1.57	-7.05617977528	22.25	30.464	18.075	2789796	23.36498611	CS
156	-31.82	-60.6095238095	52.5	60.6	17.66	1910930	32.08410569	CS
260	-23.31	-52.9893157536	43.99	67.25	17.66	1774042	39.55087442	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	20.68	0.49	2.43	20.45	20.785	20.1	2773807
1783636800	20.19	-0.81	-3.86	21.15	21.15	19.9	2902392
1783550400	21	0.26	1.25	20.89	21.95	20.85	4910151
1783464000	20.74	0.99	5.01	19.82	20.84	19.77	4492971
1783377600	19.75	-0.29	-1.45	20.01	20.01	19.28	2727193
1783032000	20.04	0.45	2.30	19.93	20.49	19.52	3291146
1782945600	19.59	-0.23	-1.16	19.4	19.91	19.25	3806035
1782859200	19.82	-1	-4.80	20.37	20.74	19.58	3984999
1782772800	20.82	-0.91	-4.19	21.75	21.77	20.42	3937924
1782513600	21.73	0.34	1.59	21.32	22.12	21.1	4171093
1782427200	21.39	0.4	1.91	21.12	21.775	20.72	4409697
1782340800	20.99	-0.47	-2.19	21.01	21.17	20.39	3815317
1782254400	21.46	-0.08	-0.37	21.3	22.02	21.15	4411365
1782168000	21.54	-0.47	-2.14	21.95	22.205	20.97	3736118
1781822400	22.01	-0.99	-4.30	23.24	23.305	21.72	5015812
1781736000	23	-0.81	-3.40	23.73	25.27	22.99	4499611
1781649600	23.81	-1.49	-5.89	26.65	26.82	22.625	9694866
1781563200	25.3	0.17	0.68	25.13	25.535	24.69	1833613
1781304000	25.13	0.93	3.84	24.45	25.24	24.35	1954840
1781217600	24.2	0.28	1.17	24.39	24.64	24.0558	1303431
1781131200	23.92	-0.59	-2.41	24.45	24.54	23.73	1788212
1781044800	24.51	0.23	0.95	24.54	24.69	23.93	2455609
1780958400	24.28	-0.26	-1.06	24.69	24.75	24.14	1549463
1780699200	24.54	-0.39	-1.56	24.55	24.88	24.11	1838016
1780612800	24.93	-0.83	-3.22	25.41	25.73	24.62	2009995
1780526400	25.76	-0.17	-0.66	25.83	26.16	25.545	1355639
1780440000	25.93	0.19	0.74	25.88	26.54	25.675	2016038
1780353600	25.74	-0.13	-0.50	25.81	26.22	25.12	2516107
1780094400	25.87	-0.88	-3.29	26.78	26.91	25.61	2986888
1780008000	26.75	0.73	2.81	26.02	26.89	25.82	1914503
1779921600	26.02	-0.11	-0.42	25.9	26.63	25.77	2242657
1779835200	26.13	0.1	0.38	26.2	26.59	25.95	1549516
1779489600	26.03	0.01	0.04	26.34	26.61	25.71	1431969
1779403200	26.02	-0.29	-1.10	26.41	26.55	25.73	1557773
1779316800	26.31	0.35	1.35	25.73	26.73	25.73	1924598
1779230400	25.96	-1.11	-4.10	26.96	26.97	25.57	1890140
1779144000	27.07	0.29	1.08	26.95	27.33	26.12	1780017
1778884800	26.78	-0.96	-3.46	27.41	27.41	26.715	2120073
1778798400	27.74	-0.65	-2.29	28.42	28.45	27.655	1782625
1778712000	28.39	0.8	2.90	27.88	28.8993	27.5001	2156300
1778625600	27.59	-0.83	-2.92	28.58	28.74	27.5	2870138
1778539200	28.42	1.58	5.89	27.34	28.95	27.09	2224037
1778280000	26.84	0.08	0.30	27.17	28.23	26.65	2869561
1778193600	26.76	-2.04	-7.08	28.28	28.5	26.54	2512357
1778107200	28.8	0.09	0.31	28.02	28.895	27.28	2854073
1778020800	28.71	0.02	0.07	28.35	29.26	28.035	2530022
1777934400	28.69	0.08	0.28	28.75	29	28.08	2094687
1777675200	28.61	0.13	0.46	28.64	28.95	28	2034361
1777588800	28.48	1.1	4.02	27.42	28.699	27.42	1716151
1777502400	27.38	0.62	2.32	27.41	27.56	26.79	1283702
1777416000	26.76	-0.07	-0.26	27.08	27.55	26.5501	1343945
1777329600	26.83	0.06	0.22	27.15	27.48	26.2938	1487977
1777070400	26.77	0.55	2.10	26.33	27.02	25.98	1624258
1776984000	26.22	-0.68	-2.53	26.89	27.4099	25.75	1781653
1776897600	26.9	-0.27	-0.99	27.69	27.8	26.19	2092975
1776811200	27.17	0.29	1.08	27.21	27.63	26.36	2146880
1776724800	26.88	0.79	3.03	26.33	27.3373	26.03	3183743
1776465600	26.09	-1.89	-6.75	27.08	27.08	25.93	3309924
1776379200	27.98	0.22	0.79	28.05	28.3	27.3	2070316
1776292800	27.76	-0.41	-1.46	28.31	28.41	27.55	1719750
1776206400	28.17	-1.26	-4.28	29.32	29.397	27.87	2406651
1776120000	29.43	0.48	1.66	29.25	29.73	28.89	1785026