Orion Corporation【OFK】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	1	1.46092037984	68.45	69.75	66.55	95	68.40378947	DE
4	-1	-1.4194464159	70.45	71.5	66.55	64	68.20004314	DE
12	-0.45	-0.643776824034	69.9	74.849999	65.849999	125	70.34387362	DE
26	5.55	8.68544600939	63.9	76.25	62.3	268	69.42079476	DE
52	6.45	10.2380952381	63	76.25	57.1	286	67.27513033	DE
156	31.1	81.0951760104	38.35	76.25	31.94	316	54.72944822	DE
260	31.1	81.0951760104	38.35	76.25	31.94	316	54.72944822	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
1782332700	69.5	0.2	0.29	69.2	69.75	69.2	206
1782246300	69.3	2.05	3.05	67.849999	69.3	67.849999	17
1782159900	67.25	0.3	0.45	66.849999	67.7	66.55	23
1781900700	66.95	-0.8	-1.18	67.25	67.25	66.95	81
1781814300	67.75	0.55	0.82	68.45	68.45	67.65	148
1781727900	67.2	0	0.00	67.2	67.2	67.2	0
1781641500	67.2	0.5	0.75	67.2	67.2	67.2	1
1781555100	66.7	-2.75	-3.96	67.75	67.75	66.7	41
1781295900	69.45	0.6	0.87	69.45	69.45	69.45	22
1781209500	68.849999	0.4	0.58	69.099999	69.55	68.849999	110
1781123100	68.45	-1.4	-2.00	70.15	70.15	68.45	51
1781036700	69.849999	0.75	1.09	69.849999	69.849999	69.849999	16
1780950300	69.099999	-0.45	-0.65	69.099999	69.099999	69.099999	1
1780691100	69.55	0.25	0.36	69.55	69.55	69.55	2
1780604700	69.3	2.15	3.20	69.3	69.3	69.3	25
1780518300	67.15	0	0.00	67.15	67.15	67.15	0
1780431900	67.15	-1	-1.47	68.55	68.55	67.15	203
1780345500	68.15	-2.95	-4.15	71.5	71.5	68.15	201
1780086300	71.099999	0.7	0.99	71.099999	71.099999	71.099999	3
1779999900	70.4	-0.8	-1.12	70.45	70.45	70.4	5
1779913500	71.2	-0.45	-0.63	71.3	71.3	71.2	28
1779827100	71.65	0.1	0.14	71.849999	71.849999	71.65	602
1779740700	71.55	0.75	1.06	71.599999	71.599999	71.55	19
1779481500	70.8	-0.8	-1.12	71.45	71.45	70.8	249
1779395100	71.599999	1.55	2.21	71.349999	71.599999	71.349999	38
1779308700	70.05	0	0.00	70.05	70.05	70.05	0
1779222300	70.05	2.3	3.39	69.15	70.05	69.15	105
1779135900	67.75	0	0.00	67.75	67.75	67.75	0
1778876700	67.75	-0.1	-0.15	67.75	67.75	67.75	25
1778790300	67.849999	0	0.00	67.849999	67.849999	67.849999	0
1778703900	67.849999	2	3.04	67.849999	67.849999	67.15	320
1778617500	65.849999	0	0.00	65.849999	65.849999	65.849999	0
1778531100	65.849999	-2.65	-3.87	65.849999	65.849999	65.849999	2
1778271900	68.5	-0.35	-0.51	68.8	68.8	68.5	4
1778185500	68.849999	-2.25	-3.16	70.5	70.5	68.849999	21
1778099100	71.099999	1.7	2.45	70.15	71.099999	70.15	577
1778012700	69.4	0.6	0.87	69.2	69.4	69.2	11
1777926300	68.8	0.55	0.81	69.05	69.05	68.8	77
1777580700	68.25	2.15	3.25	67.45	68.25	67.45	2
1777494300	66.099999	-0.3	-0.45	65.95	66.099999	65.95	653
1777407900	66.4	-1.4	-2.06	66.4	66.4	66.4	1
1777321500	67.8	1.05	1.57	67.05	67.849999	66.349999	84
1777062300	66.75	-2.1	-3.05	68.9	68.9	66.7	197
1776975900	68.849999	-4	-5.49	72.95	73	68.099999	112
1776889500	72.849999	-1.35	-1.82	73.15	73.15	72.849999	178
1776803100	74.2	-0.65	-0.87	74.2	74.2	74.2	1
1776716700	74.849999	0.85	1.15	74.8	74.849999	74.25	184
1776457500	74	0.15	0.20	73.7	74	73.099999	287
1776371100	73.849999	1	1.37	73.849999	73.849999	73.849999	60
1776284700	72.849999	-0.4	-0.55	72.849999	72.849999	72.849999	15
1776198300	73.25	0.65	0.90	73.099999	73.5	73.099999	847
1776111900	72.599999	-0.1	-0.14	72.349999	72.599999	72.349999	174
1775852700	72.7	-0.15	-0.21	73.3	73.8	72.7	281
1775766300	72.849999	1.9	2.68	72.25	72.849999	72.25	31
1775679900	70.95	-0.95	-1.32	73.4	73.4	70.95	29
1775593500	71.9	2	2.86	71.599999	71.9	71.3	59
1775161500	69.9	-1.85	-2.58	69.9	69.9	69.9	1
1775075100	71.75	1.35	1.92	71.65	71.75	71.65	27
1774988700	70.4	2.3	3.38	69.55	70.4	69.55	2
1774902300	68.099999	1.05	1.57	67.55	68.099999	67.55	370
1774646700	67.05	0.75	1.13	67.45	67.45	67.05	4
1774560300	66.3	-1.2	-1.78	66.3	66.3	66.3	50
1774473900	67.5	0	0.00	67.5	67.5	67.5	0