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	9.8538	17.3299331692	56.86	70.49	56.86	1165812	66.26568898	DR
4	8.5938	14.7863041982	58.12	70.49	53.48	1015274	59.76837037	DR
12	16.2638	32.2374628345	50.45	70.49	42.55	1333241	52.01543908	DR
26	16.1138	31.8454545455	50.6	70.49	42.55	1554683	50.4756251	DR
52	16.1138	31.8454545455	50.6	70.49	42.55	1554683	50.4756251	DR
156	16.1138	31.8454545455	50.6	70.49	42.55	1554683	50.4756251	DR
260	16.1138	31.8454545455	50.6	70.49	42.55	1554683	50.4756251	DR

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
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
1774564800	44.79	-1.07	-2.33	45.82	45.82	44.79	157012
1774478400	45.86	0.24	0.53	46.37	46.57	45.42	1100628
1774392000	45.62	-1.85	-3.90	47.3	47.3	45.62	1404098
1774305600	47.47	0.82	1.76	47.15	47.84	47.005	1034823
1774046400	46.65	-1.29	-2.69	47.8	47.8	44.95	370581
1773960000	47.94	0.59	1.25	47.16	48.32	46.76	4461403
1773873600	47.35	-0.33	-0.69	47.88	47.88	47.25	329386
1773787200	47.68	-0.65	-1.34	48.34	49.56	47.68	950735
1773700800	48.33	0.4	0.83	48	48.67	47.86	1060664
1773441600	47.93	-1.06	-2.16	49.21	49.23	47.83	223133
1773355200	48.99	-1.32	-2.62	50.45	50.98	48.87	1845721
1773268800	50.31	3.59	7.68	50.99	51.75	49.56	5697805
1773182400	46.72	-0.7	-1.48	48	48	46.495	2888203
1773096000	47.42	-0.1	-0.21	47	47.42	45.99	748162
1772840400	47.52	-0.8	-1.66	48.19	48.92	46.98	988982
1772754000	48.32	0.52	1.09	47.51	48.8	47.259	944879