Odfjell Drilling Ltd【OD3】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	-0.23	-3.0223390276	7.61	7.74	7.38	1685	7.57325319	DE
4	-0.67	-8.32298136646	8.05	8.31	7.38	2172	7.81719184	DE
12	-1.72	-18.9010989011	9.1	9.82	7.38	3192	8.64446258	DE
26	0.04	0.544959128065	7.34	10.039999	7.29	3890	8.62756808	DE
52	1.66	29.020979021	5.72	10.039999	5.72	4720	8.0625193	DE
156	2.4450001	49.5440759786	4.9349999	10.039999	4.125	4212	7.49614301	DE
260	2.4450001	49.5440759786	4.9349999	10.039999	4.125	4212	7.49614301	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
1782764700	7.49	-0.11	-1.45	7.56	7.61	7.42	2072
1782505500	7.6	0	0.00	7.6	7.6	7.6	0
1782419100	7.6	-0.05	-0.65	7.59	7.6	7.48	4297
1782332700	7.65	-0.09	-1.16	7.65	7.65	7.65	44
1782246300	7.74	0.08	1.04	7.61	7.74	7.61	325
1782159900	7.66	-0.02	-0.26	7.74	7.79	7.66	3877
1781900700	7.68	0.17	2.26	7.59	7.68	7.58	873
1781814300	7.51	-0.1	-1.31	7.69	7.71	7.51	4443
1781727900	7.61	-0.13	-1.68	7.75	7.75	7.61	3506
1781641500	7.74	-0.13	-1.65	7.78	7.78	7.68	2157
1781555100	7.87	-0.07	-0.88	8.2799999	8.2799999	7.83	4299
1781295900	7.94	-0.29	-3.52	8.08	8.08	7.93	3971
1781209500	8.23	0.16	1.98	8.1999999	8.27	8.17	2713
1781123100	8.07	-0.1	-1.22	8.1	8.1	8.06	1440
1781036700	8.17	-0.09	-1.09	8.24	8.24	8.1	1114
1780950300	8.26	0.1	1.23	8.14	8.26	8.13	40
1780691100	8.16	0.02	0.25	8.31	8.31	8.16	861
1780604700	8.14	-0.12	-1.45	8.14	8.14	8.14	125
1780518300	8.26	0.14	1.72	8.26	8.26	8.26	999
1780431900	8.1199999	0.02	0.25	8.05	8.15	8.05	4106
1780345500	8.1	-0.06	-0.74	8.16	8.17	8.1	534
1780086300	8.16	0.45	5.84	7.78	8.1999999	7.78	7280
1779999900	7.71	0.01	0.13	7.86	7.86	7.67	2664
1779913500	7.7	-0.47	-5.75	7.97	7.97	7.61	1222
1779827100	8.17	0.23	2.90	8.22	8.23	8.17	2552
1779740700	7.94	-0.45	-5.36	8.33	8.38	7.7	10706
1779481500	8.39	-0.11	-1.29	8.35	8.4	8.32	3840
1779395100	8.5	-0.11	-1.28	8.51	8.6	8.49	8013
1779308700	8.61	-0.19	-2.16	8.77	8.77	8.61	1076
1779222300	8.8	0	0.00	8.7899999	8.96	8.7899999	4509
1779135900	8.8	0.2	2.33	8.49	8.8	8.48	7812
1778876700	8.6	-0.17	-1.94	8.6199999	8.67	8.48	6123
1778790300	8.77	0.02	0.23	8.72	8.89	8.6999999	1940
1778703900	8.75	-0.22	-2.45	8.98	8.99	8.75	885
1778617500	8.97	-0.06	-0.66	9.22	9.22	8.89	3352
1778531100	9.0299999	-0.12	-1.31	9.22	9.22	8.98	336
1778271900	9.15	-0.02	-0.22	9.25	9.25	9.15	3401
1778185500	9.17	-0.15	-1.61	9.1	9.17	9.1	1711
1778099100	9.32	-0.03	-0.32	9.39	9.39	9.23	745
1778012700	9.35	0.36	4.00	9.1999999	9.35	9.19	2678
1777926300	8.99	-0.01	-0.11	9.0399999	9.1	8.99	1782
1777580700	9	-0.19	-2.07	9.0299999	9.1	9	1068
1777494300	9.19	0.1	1.10	9.1	9.19	9.1	1060
1777407900	9.09	0.05	0.55	9.1	9.1	9.0399999	651
1777321500	9.0399999	0.1	1.12	9	9.09	9	5018
1777062300	8.94	-0.18	-1.97	9.07	9.07	8.94	575
1776975900	9.1199999	-0.13	-1.41	9.05	9.15	9.05	705
1776889500	9.25	0.39	4.40	8.9	9.25	8.9	1852
1776803100	8.86	-0.01	-0.11	8.75	8.89	8.74	1514
1776716700	8.8699999	-0.35	-3.80	9.19	9.19	8.66	11540
1776457500	9.22	-0.08	-0.86	9.4	9.4	9.22	3911
1776371100	9.3	0.05	0.54	9.24	9.3	9.24	1201
1776284700	9.25	-0.37	-3.85	9.47	9.47	9.18	3808
1776198300	9.6199999	-0.16	-1.64	9.77	9.82	9.49	9748
1776111900	9.7799999	0.38	4.04	9.27	9.7799999	9.27	7251
1775852700	9.4	-0.03	-0.32	9.32	9.4	9.2899999	4472
1775766300	9.43	0.33	3.63	9.25	9.44	9.24	5910
1775679900	9.1	-0.18	-1.94	9.74	9.74	8.89	10108
1775593500	9.2799999	0.18	1.98	9.1	9.39	9.1	299
1775161500	9.1	0	0.00	8.97	9.1	8.9499999	1450
1775075100	9.1	0	0.00	9.1999999	9.1999999	8.89	2344
1774988700	9.1	-0.05	-0.55	8.96	9.1	8.96	3409
1774902300	9.15	0.58	6.77	8.6999999	9.15	8.6999999	2580