Orion Group Holdings Inc【ORN】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	-0.97	-6.64838930775	14.59	14.75	13.11	411425	14.00958105	CS
4	-2.19	-13.8519924099	15.81	15.85	13.11	425097	14.55997528	CS
12	1.94	16.6095890411	11.68	15.85	9.75	368245	12.73270532	CS
26	3.64	36.4729458918	9.98	15.85	9.61	350942	12.48156766	CS
52	5.39	65.4921020656	8.23	15.85	6.44	362693	10.40440646	CS
156	11.03	425.868725869	2.59	15.85	2.41	346252	8.33932829	CS
260	7.78	133.219178082	5.84	15.85	2.1	247948	7.57113801	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
1780526400	13.91	-0.19	-1.35	14.09	14.296	13.83	223986
1780440000	14.1	0.27	1.95	13.99	14.65	13.83	437585
1780353600	13.83	0.07	0.51	13.59	13.92	13.11	529069
1780094400	13.76	-0.58	-4.04	14.25	14.395	13.63	318106
1780008000	14.34	0.28	1.99	14.04	14.35	13.75	342486
1779921600	14.06	-0.32	-2.23	14.59	14.75	13.93	429881
1779835200	14.38	0.33	2.35	14.32	14.63	14.22	447016
1779489600	14.05	0.33	2.41	13.93	14.13	13.69	399761
1779403200	13.72	-0.83	-5.70	14.44	14.5	13.42	497663
1779316800	14.55	0.04	0.28	14.75	14.78	14.43	398390
1779230400	14.51	-0.34	-2.29	14.42	14.91	14.21	488732
1779144000	14.85	-0.19	-1.26	15.06	15.09	14.49	271711
1778884800	15.04	-0.44	-2.84	15.33	15.85	14.88	373265
1778798400	15.48	0.13	0.85	15.51	15.78	15.1435	310515
1778712000	15.35	0.54	3.65	14.96	15.47	14.66	446142
1778625600	14.81	-0.34	-2.24	14.95	14.95	14.47	374709
1778539200	15.15	0.25	1.68	14.9	15.76	14.7672	603213
1778280000	14.9	0.15	1.02	14.87	15.02	14.65	436839
1778193600	14.75	-0.33	-2.19	15.25	15.25	14.41	414015
1778107200	15.08	-0.38	-2.46	15.81	15.81	14.68	557750
1778020800	15.46	0.84	5.75	14.83	15.8	14.7352	615736
1777934400	14.62	0.05	0.34	14.56	14.97	14.3759	425697
1777675200	14.57	0.95	6.98	13.68	14.78	13.68	581001
1777588800	13.62	1.61	13.41	12.07	13.67	11.9	488760
1777502400	12.01	0.45	3.89	11.75	12.45	11.4	461824
1777416000	11.56	-0.63	-5.17	12.14	12.2794	11.55	229179
1777329600	12.19	-0.08	-0.65	12.22	12.34	12.05	173008
1777070400	12.27	-0.25	-2.00	12.57	12.6126	12.23	233851
1776984000	12.52	0.38	3.13	12.13	12.58	12.09	246669
1776897600	12.14	0.21	1.76	12.07	12.1999	11.9349	172670
1776811200	11.93	-0.19	-1.57	12.13	12.41	11.92	185789
1776724800	12.12	0.15	1.25	11.95	12.23	11.92	197280
1776465600	11.97	0.46	4.00	11.73	12.13	11.63	219481
1776379200	11.51	-0.21	-1.79	11.66	11.755	11.46	234864
1776292800	11.72	-0.15	-1.26	11.65	11.84	11.47	187905
1776206400	11.87	0.01	0.08	11.96	12.06	11.75	176256
1776120000	11.86	0.35	3.04	11.55	11.91	11.55	205672
1775860800	11.51	-0.31	-2.62	11.86	11.88	11.5	213364
1775774400	11.82	0.22	1.90	11.55	12.15	11.55	287420
1775688000	11.6	0.54	4.88	11.67	11.97	11.57	196191
1775601600	11.06	-0.03	-0.27	11.03	11.15	10.7611	226579
1775515200	11.09	-0.39	-3.40	11.53	11.53	11	235285
1775169600	11.48	0.24	2.14	10.9	11.61	10.8706	201939
1775083200	11.24	0.34	3.12	11.18	11.59	11.17	252592
1774996800	10.9	0.25	2.35	10.89	11.04	10.6	234228
1774910400	10.65	-0.23	-2.11	10.99	11.195	10.5	287045
1774651200	10.88	0	0.00	10.8	11.12	10.6627	169955
1774564800	10.88	-0.34	-3.03	11	11.29	10.82	297921
1774478400	11.22	-0.15	-1.32	11.51	11.56	11.08	226744
1774392000	11.37	0.43	3.93	10.83	11.47	10.78	374088
1774305600	10.94	0.55	5.29	10.59	11.3	10.545	424370
1774046400	10.39	0.1	0.97	10.55	10.74	10.19	724687
1773960000	10.29	0.37	3.73	9.78	10.395	9.75	469054
1773873600	9.92	-0.32	-3.13	10.1	10.25	9.88	463459
1773787200	10.24	0.11	1.09	10.27	10.42	10.11	414851
1773700800	10.13	-0.14	-1.36	10.48	10.585	10.1	539524
1773441600	10.27	-0.24	-2.28	10.57	10.775	10.2	450039
1773355200	10.51	-0.34	-3.13	10.65	11.21	10.44	777044
1773268800	10.85	-0.86	-7.34	11.68	11.695	10.8	779366
1773182400	11.71	-0.07	-0.59	12.16	12.385	11.63	631124
1773096000	11.78	0.12	1.03	11.4	11.92	11.075	479548
1772840400	11.66	-0.16	-1.35	11.78	12.08	11.4013	415890
1772754000	11.82	-1.58	-11.79	13.3	13.405	11.66	837231
1772667600	13.4	-0.01	-0.07	12.48	14.02	12.21	674285