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	0.39	4.33333333333	9	9.43	9	1173	9.35049629	DE
4	0.375	4.15973377704	9.015	9.43	8.9049999	1498	9.12017786	DE
12	-1.59	-14.4808743169	10.98	11.06	8.89	1938	9.81217093	DE
26	-0.155	-1.62388685175	9.545	11.69	8.89	2450	10.21615598	DE
52	0.095	1.02205486821	9.295	11.69	8.57	1958	9.80021067	DE
156	2.388	34.1045415596	7.002	11.69	6.08	2213	8.57275812	DE
260	2.388	34.1045415596	7.002	11.69	6.08	2213	8.57275812	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	9.4149999	0.08	0.86	9.3699999	9.4149999	9.32	2735
1782505500	9.335	-0.1	-1.01	9.42	9.42	9.335	394
1782419100	9.43	0.18	1.95	9.39	9.43	9.39	1241
1782332700	9.25	0.14	1.48	9.115	9.25	9.11	612
1782246300	9.115	0.02	0.22	9	9.14	9	881
1782159900	9.095	0.14	1.51	9.025	9.095	8.9949999	3172
1781900700	8.96	-0.07	-0.72	8.96	8.96	8.96	389
1781814300	9.025	-0.13	-1.37	9.095	9.115	9.025	448
1781727900	9.15	0.01	0.11	9.09	9.235	9.09	896
1781641500	9.14	0.1	1.05	9.08	9.14	8.99	289
1781555100	9.045	-0.06	-0.60	9.2449999	9.2449999	9.025	3084
1781295900	9.1	0.03	0.28	9.105	9.125	9.0749999	4556
1781209500	9.0749999	0.08	0.95	9.11	9.15	9.0749999	1440
1781123100	8.99	0.05	0.62	9.065	9.1	8.99	559
1781036700	8.935	-0.06	-0.61	9.0299999	9.0299999	8.935	870
1780950300	8.99	0.05	0.62	9.015	9.035	8.97	224
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