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	0.4	2.87769784173	13.9	14	13.9	34	13.99803922	DE
4	0.4	2.87769784173	13.9	14.6	13.9	261	14.17707037	DE
12	1.3	10	13	14.6	12.3	205	13.66447629	DE
26	0.2	1.41843971631	14.1	15.8	11.4	252	13.66390513	DE
52	3.3	30	11	15.8	10.8	321	12.89103702	DE
156	5.15	56.2841530055	9.15	15.8	8.1	487	11.0753541	DE
260	5.15	56.2841530055	9.15	15.8	8.1	487	11.0753541	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
1782505500	14	0	0.00	14	14	14	0
1782419100	14	0.1	0.72	14	14	14	100
1782332700	13.9	0	0.00	13.9	13.9	13.9	0
1782246300	13.9	0	0.00	13.9	13.9	13.9	1
1782159900	13.9	-0.3	-2.11	13.9	13.9	13.9	1
1781900700	14.2	0	0.00	14.2	14.2	14.2	0
1781814300	14.2	0.3	2.16	14.2	14.2	14.2	423
1781727900	13.9	-0.5	-3.47	14	14	13.9	523
1781641500	14.4	0	0.00	14.4	14.4	14.4	0
1781555100	14.4	0.5	3.60	14.6	14.6	14.4	871
1781295900	13.9	0	0.00	13.9	13.9	13.9	0
1781209500	13.9	0	0.00	13.9	13.9	13.9	0
1781123100	13.9	0	0.00	13.9	13.9	13.9	0
1781036700	13.9	0	0.00	13.9	13.9	13.9	0
1780950300	13.9	0	0.00	13.9	13.9	13.9	0
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