Orsted AS【D2G】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	2.75	7.96870472327	34.51	38.25	34.5	13001	36.24240482	DE
4	-7.89	-17.4750830565	45.15	47.14	33.96	14270	38.27561966	DE
12	-13.4	-26.4508487959	50.66	53.64	33.96	8072	41.82752073	DE
26	-16.54	-30.7434944238	53.8	61.42	33.96	6151	47.70406649	DE
52	-12.86	-25.6584197925	50.12	61.42	33.96	5683	49.79525154	DE
156	-55.34	-59.7624190065	92.6	123	33.4	4920	50.86031911	DE
260	-81.24	-68.5569620253	118.5	123	33.4	4664	51.35629391	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1738358820	37.31	-0.22	-0.59	37.57	38.25	36.95	12677
1738272420	37.53	1.08	2.96	36.64	37.54	36.25	6738
1738186020	36.45	0.36	1.00	36.549999	36.92	36.13	11651
1738099620	36.09	0.2	0.56	35.799999	36.81	35.38	11453
1738013220	35.89	-0.13	-0.36	35.85	36.49	35.32	11755
1737754020	36.02	1.38	3.98	34.51	36.36	34.5	23410
1737667620	34.64	-0.75	-2.12	35.229999	35.79	33.96	20140
1737581220	35.39	-2.23	-5.93	37.69	37.96	35.09	30799
1737494820	37.619999	-1.43	-3.66	38	38.2	34.49	68402
1737408420	39.049999	-2.99	-7.11	42.07	42.09	38.7	11286
1737149220	42.04	1.96	4.89	40.6	42.19	40.6	10327
1737062820	40.08	-1.77	-4.23	42.18	42.19	39.63	12900
1736976420	41.85	2.22	5.60	39.97	42.14	39.909999	8025
1736890020	39.63	0.5	1.28	39.18	39.72	38.299999	6676
1736803620	39.13	-1.43	-3.53	40.32	40.39	38.97	7306
1736544420	40.56	-1.24	-2.97	41.56	41.56	39.94	9543
1736458020	41.799999	-0.4	-0.95	42.28	42.28	41.63	4318
1736371620	42.2	-1.78	-4.05	43.98	43.98	40.88	11492
1736285220	43.98	-1.87	-4.08	45.8	45.8	43.98	6069
1736198820	45.85	-0.89	-1.90	46.73	46.8	45.64	3800
1735939620	46.74	1.91	4.26	45.15	47.14	45	9302
1735853220	44.83	1.07	2.45	43.61	45.39	43.25	3898
1735594020	43.76	-0.25	-0.57	43.98	44.26	43.59	2200
1735334820	44.01	-0.65	-1.46	44.41	44.99	44.01	4488
1734989220	44.66	0.31	0.70	44.35	45.31	44.12	6224
1734730020	44.35	-0.24	-0.54	44.12	44.75	43.65	6148
1734643620	44.59	-0.11	-0.25	44.67	44.7	43.84	5978
1734557220	44.7	-0.24	-0.53	44.72	46.73	44.7	4418
1734470820	44.94	0.09	0.20	44.97	45.44	44.55	5162
1734384420	44.85	-1.51	-3.26	46.11	46.43	44.62	12489
1734125220	46.36	-0.73	-1.55	47.06	47.69	46.3	6874
1734038820	47.09	0.17	0.36	46.91	47.7	46.8	4436
1733952420	46.92	-1.27	-2.64	48.11	48.11	46.87	8322
1733866020	48.19	-0.61	-1.25	48.66	49	48.14	3367
1733779620	48.8	-0.15	-0.31	48.29	48.88	48.29	6642
1733520420	48.95	0.27	0.55	48.49	49.3	47.93	5198
1733434020	48.68	-0.09	-0.18	48.86	49.43	48.37	3505
1733347620	48.77	-0.93	-1.87	49.92	49.97	48.55	3712
1733261220	49.7	-1.32	-2.59	50.84	51.28	49.61	4859
1733174820	51.02	-1.86	-3.52	52.42	52.58	50.5	5923
1732915620	52.88	0.06	0.11	52.52	53.3	52.52	408
1732829220	52.82	0.72	1.38	52.36	53.64	52.36	996
1732742820	52.1	1.14	2.24	50.64	52.42	50.64	3817
1732656420	50.96	-1.54	-2.93	52.2	52.36	50.76	1957
1732570020	52.5	0.54	1.04	50.88	52.82	50.4	6487
1732310820	51.96	0.78	1.52	50.9	52.44	50.9	3627
1732224420	51.18	-0.44	-0.85	51.78	51.78	50.92	1994
1732138020	51.62	0.66	1.30	51.46	51.72	51.04	2088
1732051620	50.96	-0.02	-0.04	51.1	51.7	50.64	3313
1731965220	50.98	-1.44	-2.75	52.74	52.8	50.98	3061
1731705960	52.42	1.44	2.82	51.48	53	51.04	7307
1731619560	50.98	1.08	2.16	49.73	51.42	49.57	3805
1731533160	49.9	0.49	0.99	49.34	50	49.33	1882
1731446820	49.41	-1.63	-3.19	51.06	51.12	49.1	3011
1731360420	51.04	-0.06	-0.12	50.94	52.36	50.9	5513
1731101220	51.1	0.52	1.03	50.66	52	50.14	5275
1731014760	50.58	1.07	2.16	49.61	50.66	49.01	7277
1730928360	49.51	-6.91	-12.25	55.72	55.76	48.79	23887
1730841960	56.42	-0.5	-0.88	58.2	59.88	54.78	5013
1730755560	56.92	2.32	4.25	54.36	56.96	54.36	7294
1730496360	54.6	0.8	1.49	53.82	55.22	53.8	1847