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	0.305	1.53227832203	19.905	20.34	19.385	14183	19.68858045	DE
4	-1.95	-8.79963898917	22.16	22.39	19.204999	21123	20.44174652	DE
12	-1.58	-7.25103258375	21.79	23.3	19.204999	24575	21.42895642	DE
26	3.21	18.8823529412	17	23.3	16.3	33765	19.86416775	DE
52	-16.8	-45.39313699	37.01	43.84	13.945	41424	19.48600667	DE
156	-67.23	-76.8870082342	87.44	87.44	13.945	19270	26.89210353	DE
260	-98.29	-82.9451476793	118.5	123	13.945	12723	28.46340586	DE

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
1782851100	19.575	-0.04	-0.18	19.78	19.78	19.51	9753
1782764700	19.61	0.12	0.62	19.605	20.01	19.45	18302
1782505500	19.489999	-0.49	-2.45	19.875	19.905	19.385	13561
1782419100	19.98	0.3	1.52	19.7	20.18	19.57	18301
1782332700	19.68	-0.28	-1.40	19.905	20.13	19.5	10999
1782246300	19.96	-0.34	-1.67	20.28	20.43	19.695	17420
1782159900	20.3	0.62	3.15	19.54	20.47	19.54	30025
1781900700	19.68	0.22	1.10	19.41	19.809999	19.22	15871
1781814300	19.465	-0.36	-1.79	19.995	20.03	19.204999	35707
1781727900	19.82	-0.03	-0.15	19.52	20.04	19.434999	31557
1781641500	19.85	-0.92	-4.43	20.63	20.78	19.5	33218
1781555100	20.77	-0.23	-1.10	21.29	21.329999	20.43	22597
1781295900	21	-0.5	-2.33	21.5	21.5	20.75	17408
1781209500	21.5	0.92	4.47	20.73	21.5	20.73	16976
1781123100	20.579999	-0.78	-3.65	21.27	21.45	20.57	26008
1781036700	21.36	0.04	0.19	21.35	21.77	21.3	16682
1780950300	21.32	0.2	0.95	20.8	21.63	20.8	15141
1780691100	21.12	-0.39	-1.81	21.57	21.91	20.82	21427
1780604700	21.51	-0.76	-3.41	22.29	22.39	21.34	31219
1780518300	22.27	0.1	0.45	22.16	22.39	21.81	20297
1780431900	22.17	-0.18	-0.81	22.39	22.4	22.03	19085
1780345500	22.35	0.4	1.82	22.04	22.42	21.81	17810
1780086300	21.95	-0.04	-0.18	21.91	22.21	21.65	17983
1779999900	21.99	-0.01	-0.05	21.77	22.06	21.61	15243
1779913500	22	-0.62	-2.74	22.7	22.8	21.77	22518
1779827100	22.62	0.19	0.85	22.34	22.76	22.33	8518
1779740700	22.43	0.12	0.54	22.65	22.9	22.01	9107
1779481500	22.31	-0.1	-0.45	22.29	22.79	22.29	19828
1779395100	22.41	0.71	3.27	21.78	22.42	21.58	22543
1779308700	21.7	-0.26	-1.18	21.91	22.09	21.62	37415
1779222300	21.96	-0.22	-0.99	22.06	22.27	21.82	17639
1779135900	22.18	0.52	2.40	21.86	22.29	21.67	30673
1778876700	21.66	-0.49	-2.21	22.26	22.26	21.23	20650
1778790300	22.15	0.27	1.23	21.98	22.49	21.98	21280
1778703900	21.88	0.07	0.32	21.81	21.95	21.45	36559
1778617500	21.81	-0.4	-1.80	22.15	22.3	21.59	17515
1778531100	22.21	0.38	1.74	21.85	22.42	21.56	23204
1778271900	21.83	0.23	1.06	21.5	21.96	21.44	24016
1778185500	21.6	-0.3	-1.37	21.93	22.28	21.39	33484
1778099100	21.9	-0.85	-3.74	22.94	23.3	21.239999	86506
1778012700	22.75	0.47	2.11	22.43	22.76	21.7	26306
1777926300	22.28	-0.43	-1.89	22.72	22.82	22.21	30549
1777580700	22.71	0.79	3.60	21.9	22.82	21.9	13008
1777494300	21.92	-0.42	-1.88	22.36	22.63	21.9	19141
1777407900	22.34	-0.14	-0.62	22.47	22.99	22.12	25590
1777321500	22.48	0.74	3.40	22.09	22.52	22	32800
1777062300	21.74	-0.04	-0.18	21.92	22	21.56	10713
1776975900	21.78	-0.02	-0.09	21.71	21.92	21.59	14774
1776889500	21.8	0.27	1.25	21.77	22.07	21.63	25619
1776803100	21.53	0.5	2.38	21.059999	21.92	20.98	20520
1776716700	21.03	0.36	1.74	20.809999	21.059999	20.75	64607
1776457500	20.67	-0.73	-3.41	21.7	21.73	20.579999	73934
1776371100	21.399999	-0.52	-2.37	21.99	21.99	20.899999	35466
1776284700	21.92	0.12	0.55	21.76	21.92	21.59	5666
1776198300	21.8	-0.27	-1.22	22.01	22.04	21.7	19138
1776111900	22.07	0.1	0.46	22.02	22.49	21.8	23611
1775852700	21.97	0.17	0.78	21.57	22.16	21.57	22416
1775766300	21.8	0.1	0.46	21.66	21.8	21.45	24446
1775679900	21.7	0	0.00	21.79	21.79	21.149999	36247
1775593500	21.7	0.46	2.17	21.45	21.7	21.16	23452
1775161500	21.239999	0.32	1.53	20.989999	21.239999	20.51	8015
1775075100	20.92	-0.23	-1.09	21.19	21.53	20.649999	43961