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	0.24	2.63881253436	9.095	9.34	9.095	2007	9.15247682	DE
4	0.0900001	0.973500280946	9.2449999	9.635	9	3044	9.26849587	DE
12	1.11	13.4954407295	8.225	9.635	8.215	2403	8.87204666	DE
26	1.005	12.0648259304	8.33	9.635	8.19	2122	8.72354268	DE
52	2.619	38.9964264443	6.716	9.635	6.08	2117	7.97048241	DE
156	2.333	33.3190516995	7.002	9.635	6.08	2217	7.55753857	DE
260	2.333	33.3190516995	7.002	9.635	6.08	2217	7.55753857	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741901220	9.19	-0.01	-0.11	9.3	9.3	9.19	1425
1741814820	9.1999999	0.1	1.15	9.225	9.225	9.1999999	1100
1741728420	9.095	-0.13	-1.36	9.2799999	9.2799999	9.095	5830
1741642020	9.22	-0.12	-1.28	9.335	9.335	9.22	711
1741382820	9.34	0.27	2.92	9.095	9.34	9.095	967
1741296420	9.0749999	-0.15	-1.57	9.14	9.14	9.0749999	600
1741210020	9.22	-0.42	-4.31	9.24	9.24	9.15	4179
1741123620	9.635	0.44	4.73	9.2899999	9.635	9.2899999	6783
1741037220	9.1999999	-0.08	-0.81	9.305	9.3699999	9.175	2669
1740778020	9.275	-0.02	-0.16	9.285	9.285	9.275	630
1740691620	9.2899999	0.06	0.65	9.24	9.2899999	9.235	920
1740605220	9.23	-0.08	-0.86	9.205	9.23	9.175	220
1740518820	9.31	0.1	1.03	9.295	9.31	9.23	10825
1740432420	9.215	-0.01	-0.11	9.185	9.215	9.185	135
1740173220	9.225	0.23	2.50	9.135	9.225	9.135	1512
1740086820	9	0	0.00	9	9	9	0
1740000420	9	-0.14	-1.48	9.1649999	9.1649999	9	1262
1739914020	9.135	-0.11	-1.19	9.265	9.265	9.135	204
1739827620	9.2449999	0.07	0.76	9.2449999	9.31	9.18	11782
1739568420	9.175	-0.15	-1.61	9.2449999	9.2449999	9.13	6088
1739482020	9.3249999	0.39	4.36	9	9.3249999	9	1180
1739395620	8.935	-0.05	-0.56	8.9149999	8.935	8.9149999	3800
1739309220	8.985	-0.02	-0.17	8.985	8.985	8.985	500
1739222820	9	0.15	1.69	8.88	9	8.88	2229
1738963620	8.85	-0.08	-0.84	8.89	8.92	8.85	1115
1738877220	8.925	0.13	1.42	8.895	8.925	8.895	207
1738790820	8.8	0.03	0.28	8.785	8.8	8.785	82
1738704420	8.775	-0.06	-0.62	8.775	8.775	8.775	1000
1738618020	8.83	-0.07	-0.79	8.865	8.865	8.75	245
1738358820	8.9	0	0.00	8.98	8.98	8.9	406
1738272420	8.9	0.04	0.45	8.935	8.935	8.9	1100
1738186020	8.86	0.1	1.14	8.785	8.86	8.785	1950
1738099620	8.76	0.14	1.57	8.72	8.83	8.67	6606
1738013220	8.625	0.07	0.82	8.585	8.625	8.585	470
1737754020	8.555	0.02	0.23	8.5749999	8.6	8.535	4331
1737667620	8.535	0.04	0.41	8.5399999	8.5399999	8.52	807
1737581220	8.5	0.1	1.19	8.475	8.5	8.475	85
1737494820	8.4	-0.01	-0.12	8.465	8.465	8.4	579
1737408420	8.41	-0.05	-0.59	8.47	8.475	8.41	3896
1737149220	8.46	0.04	0.42	8.46	8.46	8.46	450
1737062820	8.425	0.01	0.06	8.43	8.435	8.425	534
1736976420	8.42	0.05	0.60	8.475	8.475	8.41	31
1736890020	8.3699999	-0.09	-1.06	8.5	8.5	8.3699999	1168
1736803620	8.46	-0.21	-2.37	8.545	8.545	8.46	111
1736544420	8.6649999	0	0.00	8.6649999	8.6649999	8.6649999	0
1736458020	8.6649999	0.26	3.09	8.455	8.675	8.455	3810
1736371620	8.4049999	0.12	1.39	8.4	8.4049999	8.385	703
1736285220	8.2899999	-0.06	-0.66	8.2899999	8.3	8.2899999	3162
1736198820	8.345	-0.06	-0.65	8.4	8.4	8.32	1070
1735939620	8.4	-0.01	-0.06	8.4	8.4	8.4	205
1735853220	8.4049999	0.04	0.54	8.4049999	8.4049999	8.4049999	10
1735594020	8.36	-0.02	-0.18	8.355	8.365	8.355	89
1735334820	8.375	0.02	0.18	8.3699999	8.375	8.33	1862
1734989220	8.36	0.02	0.24	8.34	8.36	8.3249999	508
1734730020	8.34	0.01	0.12	8.225	8.34	8.215	25200
1734643620	8.33	0.14	1.71	8.36	8.36	8.31	441
1734557220	8.19	-0.19	-2.21	8.36	8.38	8.19	7430
1734470820	8.375	-0.22	-2.50	8.445	8.445	8.375	845
1734384420	8.59	-0.17	-1.88	8.77	8.77	8.555	576