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	0.48	3.0888030888	15.54	16.55	14.59	505837	15.77595497	CS
4	1.98	14.1025641026	14.04	16.55	13.11	381304	14.71482266	CS
12	5.12	46.9724770642	10.9	16.55	10.7611	352452	14.08052306	CS
26	5.56	53.154875717	10.46	16.55	9.61	365297	12.94842389	CS
52	6.85	74.7001090513	9.17	16.55	6.44	366965	10.74348356	CS
156	13.52	540.8	2.5	16.55	2.45	345958	8.4582532	CS
260	10.02	167	6	16.55	2.1	246953	7.68024089	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782340800	15.97	0.41	2.63	15.78	16.55	15.5611	558324
1782254400	15.56	-0.04	-0.26	15.12	15.885	14.59	349288
1782168000	15.6	-0.29	-1.83	15.9	16.21	15.55	552254
1781822400	15.89	0.61	3.99	15.54	15.99	15.22	563482
1781736000	15.28	-0.06	-0.39	15.45	15.85	15.15	368127
1781649600	15.34	0.43	2.88	15.06	15.74	14.9301	801341
1781563200	14.91	0.4	2.76	14.92	15.21	14.55	272321
1781304000	14.51	0.46	3.27	14.21	14.99	14.05	223513
1781217600	14.05	0.73	5.48	13.58	14.07	13.29	295446
1781131200	13.32	-0.57	-4.10	13.89	13.97	13.3	304532
1781044800	13.89	0	0.00	14.17	14.54	13.27	286410
1780958400	13.89	0.26	1.91	13.93	14.08	13.59	188710
1780699200	13.63	-0.56	-3.95	14.05	14.225	13.48	304089
1780612800	14.19	0.28	2.01	13.82	14.39	13.72	325716
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	218452
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	169616
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