Orla Mining Ltd【O8M】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	0.106	1.24941065535	8.484	8.9019999	8.144	4589	8.4815271	DE
4	-1.62	-15.8667972576	10.21	10.335	8.144	10082	9.26826723	DE
12	-7.2	-45.5984800507	15.79	16.045	8.144	8018	10.78932482	DE
26	-3.06	-26.2660944206	11.65	19.23	8.144	7297	12.42991036	DE
52	0	0	8.59	19.23	8.06	5764	11.50658931	DE
156	4.138	92.9469901168	4.452	19.23	2.428	4002	8.88356112	DE
260	4.138	92.9469901168	4.452	19.23	2.428	4002	8.88356112	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
1782937500	8.624	0.05	0.54	8.488	8.9019999	8.42	25770
1782851100	8.5779999	0.03	0.33	8.608	8.608	8.4659999	1880
1782764700	8.55	-0.09	-1.04	8.5559999	8.5559999	8.35	3133
1782505500	8.64	0.27	3.28	8.394	8.722	8.144	10035
1782419100	8.366	0.17	2.10	8.424	8.4499999	8.324	1652
1782332700	8.194	-0.5	-5.71	8.484	8.51	8.154	6244
1782246300	8.69	-0.32	-3.53	8.92	8.92	8.55	5434
1782159900	9.0079999	0.09	1.03	8.994	9.122	8.832	14560
1781900700	8.916	-0.13	-1.44	8.974	8.988	8.794	2185
1781814300	9.0459999	-0.65	-6.74	9.868	9.868	8.964	2986
1781727900	9.6999999	-0.3	-3.00	9.8699999	10.244999	9.6999999	5740
1781641500	10	0.11	1.15	9.77	10	9.558	4594
1781555100	9.8859999	0.72	7.90	9.63	10.055	9.63	19470
1781295900	9.162	0.19	2.12	8.974	9.162	8.942	4136
1781209500	8.972	0.49	5.80	8.392	8.9819999	8.392	3166
1781123100	8.48	-0.36	-4.03	8.978	8.978	8.48	9982
1781036700	8.836	-0.31	-3.35	9.3119999	9.446	8.836	7495
1780950300	9.142	-0.24	-2.58	9.2739999	9.72	9.142	6028
1780691100	9.384	-0.42	-4.24	9.666	9.83	9.19	65651
1780604700	9.8	0.07	0.76	9.622	10.015	9.622	23137
1780518300	9.726	-0.57	-5.53	10.21	10.335	9.726	4141
1780431900	10.295	-0.34	-3.15	10.685	10.825	10.25	6046
1780345500	10.63	-0.32	-2.88	11.405	11.55	10.61	18246
1780086300	10.945	0.17	1.58	10.61	11	10.5	5082
1779999900	10.775	0.26	2.42	10.265	10.775	10.22	23049
1779913500	10.52	-0.32	-2.91	10.69	10.69	10.52	4339
1779827100	10.835	0.02	0.18	10.47	10.835	10.404999	5909
1779740700	10.815	0.41	3.94	10.25	10.815	10.25	5318
1779481500	10.404999	-0.08	-0.72	10.475	10.695	10.404999	1121
1779395100	10.48	-0.09	-0.90	10.685	10.685	10.375	5335
1779308700	10.574999	-0.08	-0.75	10.4	10.71	10.39	2007
1779222300	10.654999	-0.58	-5.16	11.065	11.105	10.56	7571
1779135900	11.235	-0.36	-3.06	11.495	11.58	11.04	13168
1778876700	11.59	-0.69	-5.58	12.59	12.59	11.37	14855
1778790300	12.275	-0.06	-0.45	12.55	12.65	12.05	803
1778703900	12.33	0.07	0.57	12.25	13	12.09	23341
1778617500	12.26	-0.19	-1.53	12.725	12.725	11.87	4423
1778531100	12.45	-0.33	-2.58	12.61	12.895	12.305	22002
1778271900	12.78	0.48	3.86	12.105	12.78	12.105	1537
1778185500	12.305	-0.12	-0.97	12.56	12.945	12.305	5635
1778099100	12.425	0.96	8.37	11.565	12.595	11.565	13267
1778012700	11.465	0.47	4.27	11.215	11.595	11.215	2528
1777926300	10.995	-0.27	-2.35	11.465	11.5	10.995	2728
1777580700	11.26	0.07	0.67	11.25	11.48	10.595	5548
1777494300	11.185	-0.52	-4.44	11.835	11.885	11.14	7617
1777407900	11.705	-0.54	-4.37	12.45	12.45	11.615	6974
1777321500	12.24	-0.12	-0.93	12.57	12.57	12.24	286
1777062300	12.355	0.04	0.32	12.235	12.355	12.21	1300
1776975900	12.315	-0.35	-2.73	12.53	12.53	12	11029
1776889500	12.66	0.36	2.93	12.805	12.95	12.62	1116
1776803100	12.3	-1.45	-10.55	13.86	13.86	12.3	14148
1776716700	13.75	-0.28	-1.96	13.905	13.915	13.645	4772
1776457500	14.025	0.56	4.12	14.26	14.335	13.945	2618
1776371100	13.47	-0.31	-2.25	13.47	14.02	13.41	3304
1776284700	13.78	-1.48	-9.70	15.285	15.285	13.705	8388
1776198300	15.26	-0.18	-1.17	15.48	15.56	15.205	1831
1776111900	15.44	0.22	1.41	15.6	15.6	14.93	5213
1775852700	15.225	0.03	0.16	15.025	15.225	15.025	500
1775766300	15.2	0.05	0.33	15.4	15.4	15.2	1621
1775679900	15.15	0.42	2.85	15.79	16.045	15.05	6840
1775593500	14.73	-0.03	-0.20	15.395	15.395	14.7	2207
1775161500	14.76	-0.14	-0.94	14.34	14.86	13.55	4162