Orica Ltd【ICA】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	-0.2	-1.43884892086	13.9	14	13.9	64	14	DE
4	0.3	2.23880597015	13.4	14.4	13.4	215	13.76898292	DE
12	1.7	14.1666666667	12	14.4	11.4	287	12.88725413	DE
26	0.1	0.735294117647	13.6	15.8	11.4	284	13.64569262	DE
52	3.000001	28.0373951437	10.699999	15.8	10.699999	319	12.80536318	DE
156	4.55	49.7267759563	9.15	15.8	8.1	492	11.02954656	DE
260	4.55	49.7267759563	9.15	15.8	8.1	492	11.02954656	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
1780691100	13.9	-0.1	-0.71	13.9	13.9	13.9	106
1780604700	14	0	0.00	14	14	14	0
1780518300	14	0	0.00	14	14	14	0
1780431900	14	0	0.00	14	14	14	0
1780345500	14	-0.2	-1.41	13.9	14	13.9	64
1780086300	14.2	0	0.00	14.2	14.2	14.2	0
1779999900	14.2	0	0.00	14.2	14.2	14.2	0
1779913500	14.2	0	0.00	14.2	14.2	14.2	0
1779827100	14.2	-0.1	-0.70	14	14.2	14	51
1779740700	14.3	0.3	2.14	14.3	14.3	14.3	1
1779481500	14	-0.2	-1.41	14	14	14	549
1779395100	14.2	0.2	1.43	14.2	14.2	14.2	186
1779308700	14	-0.3	-2.10	14	14	14	2
1779222300	14.3	0.3	2.14	14.3	14.3	14.3	117
1779135900	14	0	0.00	14	14	14	0
1778876700	14	-0.4	-2.78	14	14	14	75
1778790300	14.4	0.9	6.67	14.4	14.4	14.4	100
1778703900	13.5	0	0.00	13.5	13.5	13.5	0
1778617500	13.5	0.1	0.75	13.7	13.7	13.5	315
1778531100	13.4	-0.1	-0.74	13.4	13.4	13.4	24
1778271900	13.5	0	0.00	13.4	13.5	13.4	1092
1778185500	13.5	0.6	4.65	13.6	13.6	13.5	601
1778099100	12.9	0	0.00	12.9	12.9	12.9	0
1778012700	12.9	0	0.00	12.9	12.9	12.9	0
1777926300	12.9	0.1	0.78	12.9	12.9	12.9	2
1777580700	12.8	0	0.00	12.8	12.8	12.8	40
1777494300	12.8	-0.1	-0.78	12.8	12.8	12.8	2
1777407900	12.9	-0.2	-1.53	12.9	12.9	12.9	30
1777321500	13.1	0.2	1.55	13.1	13.1	13.1	39
1777062300	12.9	0	0.00	12.9	12.9	12.9	0
1776975900	12.9	0.4	3.20	12.7	12.9	12.7	451
1776889500	12.5	0	0.00	12.5	12.5	12.5	0
1776803100	12.5	0.2	1.63	12.5	12.5	12.5	240
1776716700	12.3	0	0.00	12.3	12.3	12.3	0
1776457500	12.3	0	0.00	12.3	12.3	12.3	0
1776371100	12.3	-0.3	-2.38	12.3	12.3	12.3	1
1776284700	12.6	-0.3	-2.33	12.6	12.6	12.5	301
1776198300	12.9	0	0.00	12.9	12.9	12.9	0
1776111900	12.9	0	0.00	12.7	12.9	12.7	240
1775852700	12.9	-0.1	-0.77	12.9	12.9	12.9	1
1775766300	13	0	0.00	13	13	13	0
1775679900	13	0.5	4.00	13	13	13	10
1775593500	12.5	0	0.00	12.5	12.5	12.5	0
1775161500	12.5	0	0.00	12.5	12.5	12.5	0
1775075100	12.5	0.2	1.63	12.5	12.5	12.5	1
1774992300	12.3	0	0.00	12.3	12.3	12.3	0
1774905900	12.3	0	0.00	12.3	12.3	12.3	0
1774646700	12.3	0	0.00	12.3	12.3	12.3	0
1774560300	12.3	0.9	7.89	12.3	12.3	12.3	460
1774473900	11.4	0	0.00	11.4	11.4	11.4	0
1774387500	11.4	-1	-8.06	11.4	11.4	11.4	66
1774301100	12.4	0	0.00	12.4	12.4	12.4	0
1774041900	12.4	0	0.00	12.4	12.4	12.4	0
1773955500	12.4	0	0.00	12.4	12.4	12.4	0
1773869100	12.4	0.4	3.33	12.5	12.5	12.4	3244
1773782700	12	0	0.00	12	12	12	0
1773696300	12	0	0.00	12	12	12	100
1773437100	12	-0.4	-3.23	12	12	12	492
1773350700	12.4	-0.1	-0.80	12.3	12.4	12.3	522
1773264300	12.5	-0.3	-2.34	12.5	12.5	12.5	470
1773177900	12.8	-0.5	-3.76	12.7	12.9	12.7	255
1773091500	13.3	-0.6	-4.32	13.2	13.3	13.2	157
1772832300	13.9	-0.5	-3.47	14	14	13.9	32