Oracle Corporation【ORCL-D】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	-8.79	-16.2326869806	54.15	54.15	45.36	1399452	48.71821913	DR
4	-15.69	-25.7002457002	61.05	70.49	45.36	1126185	57.15841103	DR
12	-1.06	-2.28349849203	46.42	70.49	42.55	1299260	53.95311714	DR
26	-5.24	-10.3557312253	50.6	70.49	42.55	1599150	50.54477352	DR
52	-5.24	-10.3557312253	50.6	70.49	42.55	1599150	50.54477352	DR
156	-5.24	-10.3557312253	50.6	70.49	42.55	1599150	50.54477352	DR
260	-5.24	-10.3557312253	50.6	70.49	42.55	1599150	50.54477352	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
1782513600	45.36	-1	-2.16	46.25	46.4799	45.25	1433196
1782427200	46.36	-1.2	-2.52	48.2	48.2	45.94	1895163
1782340800	47.56	-1.82	-3.69	49.36	49.49	47	828603
1782254400	49.38	-2.29	-4.43	50.33	51.43	49.28	1333899
1782168000	51.67	-2.53	-4.67	54.15	54.15	51.5	1540143
1781822400	54.2	0.21	0.39	54.84	54.92	52.86	1240013
1781736000	53.99	-1.11	-2.01	54.99	55.32	53.71	484160
1781649600	55.1	-1.03	-1.84	56.13	56.29	54.93	267935
1781563200	56.13	2.02	3.73	55.22	56.77	54.71	524257
1781304000	54.11	-0.75	-1.37	54.54	54.54	53.01	2513942
1781217600	54.86	-3.88	-6.61	53.06	54.86	52.23	1533293
1781131200	58.74	-0.61	-1.03	58.25	60.82	57.19	2510084
1781044800	59.35	-1.53	-2.51	61.35	62.66	57.41	106012
1780958400	60.88	-0.02	-0.03	61.6	62.63	60.45	701725
1780699200	60.9	-5.93	-8.87	65.59	65.59	60.22	434570
1780612800	66.83	1.24	1.89	65.19	68.05	64.069999	539742
1780526400	65.59	-3.47	-5.02	68.87	68.87	64.94	542700
1780440000	69.06	-0.97	-1.39	69.19	69.91	67.58	1936038
1780353600	70.03	5.93	9.25	65.31	70.49	64.34	1068638
1780094400	64.099999	4.66	7.84	61.05	64.53	60.49	1396603
1780008000	59.44	2.97	5.26	56.86	59.94	56.86	885079
1779921600	56.47	-0.33	-0.58	56.79	56.79	55.7296	286694
1779835200	56.8	0.08	0.14	57.72	58.5	56.355	201237
1779489600	56.72	0.49	0.87	56.26	57.83	56.26	310943
1779403200	56.23	0.63	1.13	55.25	56.93	55.25	196162
1779316800	55.6	1.53	2.83	54.06	56.63	53.48	536938
1779230400	54.07	-1.4	-2.52	55.34	56.84	53.99	220438
1779144000	55.47	-1.78	-3.11	56.88	57.98	54.66	1022379
1778884800	57.25	-0.41	-0.71	56.67	57.7	56.08	878104
1778798400	57.66	1.28	2.27	56.38	58.58	55.1001	1096356
1778712000	56.38	1.1	1.99	56.32	56.665	55.14	66007
1778625600	55.28	-1.92	-3.36	56.73	56.73	53.94	338897
1778539200	57.2	-0.62	-1.07	57.15	58.22	56.51	133723
1778280000	57.82	0.54	0.94	58	58	56.59	277366
1778193600	57.28	0.28	0.49	58.12	58.39	56.33	7895902
1778107200	57	2.31	4.22	54.69	57.07	54.43	290712
1778020800	54.69	1.18	2.21	54	55.05	53.5	3830444
1777934400	53.51	2.27	4.43	52.25	54.38	52.2	4994874
1777675200	51.24	2.57	5.28	49.41	52.05	49.41	885150
1777588800	48.67	-0.77	-1.56	49.65	49.86	48.67	716227
1777502400	49.44	-0.92	-1.83	50.03	50.26	48.98	1180802
1777416000	50.36	-1.39	-2.69	48.75	51.7699	48.75	2916339
1777329600	51.75	-0.23	-0.44	52.18	52.18	50.78	554345
1777070400	51.98	-0.79	-1.50	53.37	53.58	50.88	293005
1776984000	52.77	-2.68	-4.83	54.75	54.75	52.11	299229
1776897600	55.45	1.76	3.28	54.7	55.78	54.348	626773
1776811200	53.69	0.76	1.44	52.86	55	52.63	970350
1776724800	52.93	0.97	1.87	52.07	53.12	51.86	571004
1776465600	51.96	-1.26	-2.37	54.15	54.64	51.94	4603715
1776379200	53.22	2.37	4.66	52.45	53.56	52.09	3962944
1776292800	50.85	1.32	2.67	50.45	51.64	49.94	4064677
1776206400	49.53	1.69	3.53	49.17	51	48	1503317
1776120000	47.84	4.56	10.54	43.31	47.84	43.31	624866
1775860800	43.28	0.04	0.09	43.24	43.83	42.55	2360551
1775774400	43.24	-1.34	-3.01	44.25	44.35	42.8	1681008
1775688000	44.58	0.23	0.52	45.53	46.2	44.355	838661
1775601600	44.35	-0.67	-1.49	44.95	44.95	43.65	296059
1775515200	45.02	-0.09	-0.20	46.42	46.42	44.58	249043
1775169600	45.11	0.58	1.30	44	45.14	43.64	547173
1775083200	44.53	-0.48	-1.07	45.89	45.89	44.53	790491
1774996800	45.01	1.32	3.02	44	46.16	44	1989550
1774910400	43.69	-0.28	-0.64	44.5	44.5	43.3844	2372450
1774651200	43.97	-0.82	-1.83	44.4	44.51	43.855	1085823