Orkla ASA【OKL】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	-0.575	-6.06220347918	9.485	9.485	8.89	4615	9.00104678	DE
4	-1.31	-12.8180039139	10.22	10.67	8.89	2812	9.56422805	DE
12	-1.629999	-15.4648876153	10.539999	11.06	8.89	2069	10.13981082	DE
26	-0.285	-3.09951060359	9.195	11.69	8.89	2443	10.26009582	DE
52	-1.025	-10.3170608958	9.935	11.69	8.57	2054	9.81519285	DE
156	1.908	27.2493573265	7.002	11.69	6.08	2233	8.56391931	DE
260	1.908	27.2493573265	7.002	11.69	6.08	2233	8.56391931	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
1780691100	8.935	-0.07	-0.72	8.99	9.045	8.935	2394
1780604700	9	-0.12	-1.32	9.085	9.085	9	750
1780518300	9.1199999	0.09	1.05	9.1	9.1649999	9.06	4905
1780431900	9.025	0.04	0.50	9.015	9.025	8.9049999	124
1780345500	8.98	0.02	0.17	8.99	9.065	8.98	2521
1780086300	8.965	-0.62	-6.42	9.485	9.485	8.89	14775
1779999900	9.58	-0.15	-1.49	9.67	9.67	9.58	1235
1779913500	9.725	-0.03	-0.26	9.6649999	9.725	9.6649999	654
1779827100	9.75	-0.22	-2.16	9.82	9.84	9.75	471
1779740700	9.965	0.24	2.52	9.92	9.965	9.86	142
1779481500	9.72	-0.14	-1.42	9.885	9.885	9.72	8880
1779395100	9.86	-0.2	-1.99	10	10	9.86	650
1779308700	10.06	-0.6	-5.63	10.27	10.279999	9.76	8737
1779222300	10.66	0.17	1.62	10.48	10.67	10.48	1910
1779135900	10.49	0.32	3.15	10.49	10.49	10.49	420
1778876700	10.17	-0.01	-0.10	10.26	10.279999	10.17	804
1778790300	10.18	0	0.00	10.18	10.18	10.18	0
1778703900	10.18	-0.05	-0.49	10.26	10.26	10.18	231
1778617500	10.23	0.08	0.79	10.19	10.23	10.19	200
1778531100	10.15	-0.01	-0.10	10.22	10.22	10.05	1202
1778271900	10.16	-0.23	-2.21	10.22	10.3	10.13	4819
1778185500	10.39	0.08	0.78	10.369999	10.47	10.369999	1349
1778099100	10.31	0	0.00	10.31	10.31	10.31	0
1778012700	10.31	-0.14	-1.34	10.43	10.43	10.31	362
1777926300	10.449999	0.03	0.29	10.46	10.46	10.41	360
1777580700	10.42	0	0.00	10.42	10.42	10.42	0
1777494300	10.42	-0.02	-0.19	10.32	10.42	10.32	825
1777407900	10.44	0.05	0.48	10.44	10.44	10.44	10
1777321500	10.39	-0.12	-1.14	10.48	10.48	10.39	1522
1777062300	10.51	-0.35	-3.22	10.35	10.51	10.33	5563
1776975900	10.86	-0.1	-0.91	10.91	11.02	10.86	2721
1776889500	10.96	0.14	1.29	10.96	10.96	10.96	82
1776803100	10.82	-0.14	-1.28	10.86	10.93	10.82	1255
1776716700	10.96	0.07	0.64	10.85	11	10.85	2097
1776457500	10.89	-0.06	-0.55	10.92	10.92	10.88	4050
1776371100	10.95	-0.04	-0.36	10.92	10.95	10.92	471
1776284700	10.99	0.05	0.46	11.01	11.04	10.98	1252
1776198300	10.94	-0.03	-0.27	10.94	10.94	10.94	500
1776111900	10.97	-0.07	-0.63	11.04	11.04	10.97	1387
1775852700	11.04	0.04	0.36	11.05	11.06	11.03	1502
1775766300	11	0.08	0.73	10.93	11	10.93	2837
1775679900	10.92	0.06	0.55	10.87	10.93	10.87	2090
1775593500	10.86	-0.13	-1.18	10.98	10.98	10.86	696
1775161500	10.99	-0.06	-0.54	10.86	10.99	10.84	457
1775075100	11.05	0.16	1.47	10.91	11.05	10.87	4935
1774988700	10.89	0.19	1.78	10.8	10.89	10.8	700
1774902300	10.699999	0.1	0.94	10.71	10.71	10.699999	110
1774646700	10.6	-0.01	-0.09	10.6	10.6	10.6	101
1774560300	10.61	0.14	1.34	10.5	10.69	10.5	2853
1774473900	10.47	0.02	0.19	10.4	10.47	10.39	634
1774387500	10.449999	0.38	3.77	9.875	10.47	9.875	7793
1774301100	10.07	-0.32	-3.08	10.16	10.26	9.99	5112
1774041900	10.39	-0.06	-0.57	10.47	10.49	10.39	1196
1773955500	10.449999	-0.28	-2.61	10.68	10.68	10.449999	1643
1773869100	10.73	0.08	0.75	10.71	10.73	10.699999	622
1773782700	10.65	-0.09	-0.84	10.65	10.65	10.65	12
1773696300	10.74	0.2	1.90	10.77	10.77	10.67	1119
1773437100	10.539999	-0.13	-1.22	10.539999	10.539999	10.539999	73
1773350700	10.67	0.08	0.76	10.5	10.67	10.49	2075
1773264300	10.59	0.03	0.28	10.44	10.59	10.44	2333
1773177900	10.56	-0.83	-7.29	11.4	11.4	10.56	14930
1773091500	11.39	0.21	1.88	11.23	11.39	11.09	676