Olin Corp【OLN】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	-1.49	-7.22249151721	20.63	23.81	19.235	398	20.79078471	DE
4	-3.8	-16.5649520488	22.94	23.81	19.235	226	21.22313076	DE
12	-5.86	-23.44	25	26.2	19.235	239	23.48115622	DE
26	1.84	10.6358381503	17.3	26.2	16.7	520	20.88216493	DE
52	2.240001	13.2544445713	16.899999	26.2	15.9	468	19.80277337	DE
156	-28.78	-60.0584307179	47.92	55.36	15.9	283	23.16954835	DE
260	-19.06	-49.8952879581	38.2	63.39	15.9	178	27.54875892	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
1781900700	19.595	0.36	1.87	19.595	19.595	19.595	55
1781814300	19.235	-2.55	-11.69	19.235	19.235	19.235	104
1781727900	21.78	1.23	5.99	21.78	21.78	21.78	163
1781641500	20.55	-1.27	-5.82	21.42	23.81	19.934999	1296
1781555100	21.82	0.32	1.49	22.29	22.29	21.82	35
1781295900	21.5	1.03	5.03	20.63	21.5	20.63	390
1781209500	20.47	-0.81	-3.81	20.47	20.47	20.47	50
1781123100	21.28	0	0.00	21.28	21.28	21.28	0
1781036700	21.28	0.26	1.24	20.6	21.28	20.6	26
1780950300	21.02	-0.86	-3.93	21.02	21.02	21.02	150
1780691100	21.88	-0.76	-3.36	21.88	21.88	21.88	45
1780604700	22.64	0	0.00	22.64	22.64	22.64	0
1780518300	22.64	0	0.00	22.64	22.64	22.64	0
1780431900	22.64	0	0.00	22.64	22.64	22.64	0
1780345500	22.64	-0.6	-2.58	21.77	22.64	21.77	26
1780086300	23.24	0	0.00	23.24	23.24	23.24	0
1779999900	23.24	0.3	1.31	23.24	23.24	23.24	405
1779913500	22.94	0	0.00	22.94	22.94	22.94	0
1779827100	22.94	0.15	0.66	22.94	22.94	22.94	25
1779740700	22.79	0	0.00	22.79	22.79	22.79	0
1779481500	22.79	0	0.00	22.79	22.79	22.79	0
1779395100	22.79	0	0.00	22.79	22.79	22.79	0
1779308700	22.79	0	0.00	22.79	22.79	22.79	0
1779222300	22.79	-1.4	-5.79	22.79	22.79	22.79	1
1779135900	24.19	0	0.00	24.19	24.19	24.19	0
1778876700	24.19	0.35	1.47	24.22	24.22	24.19	207
1778790300	23.84	0.75	3.25	23.73	23.84	23.73	249
1778703900	23.09	0	0.00	23.09	23.09	23.09	0
1778617500	23.09	0	0.00	23.09	23.09	23.09	0
1778531100	23.09	0	0.00	23.09	23.09	23.09	0
1778271900	23.09	0	0.00	23.09	23.09	23.09	0
1778185500	23.09	-1.91	-7.64	23.09	23.09	23.09	22
1778099100	25	0	0.00	25	25	25	0
1778012700	25	0.68	2.80	25	25	25	100
1777926300	24.32	0.95	4.07	24.83	24.83	24.32	65
1777580700	23.37	0.32	1.39	23.81	23.81	23.37	182
1777494300	23.05	0	0.00	23.05	23.05	23.05	0
1777407900	23.05	0.4	1.77	23.18	23.18	22.92	182
1777321500	22.65	-0.65	-2.79	22.65	22.65	22.65	50
1777062300	23.3	0	0.00	23.3	23.3	23.3	0
1776975900	23.3	0.65	2.87	23.3	23.3	23.3	150
1776889500	22.65	0.15	0.67	22.65	22.65	22.65	50
1776803100	22.5	0	0.00	22.5	22.5	22.5	0
1776716700	22.5	0	0.00	22.5	22.5	22.5	132
1776457500	22.5	-0.59	-2.56	22.5	22.5	22.5	14
1776371100	23.09	-1.27	-5.21	23.09	23.09	23.09	1
1776284700	24.36	0.27	1.12	24.36	24.36	24.36	1
1776198300	24.09	0.07	0.29	24.09	24.09	24.09	143
1776111900	24.02	-0.18	-0.74	24.14	24.15	24.02	69
1775852700	24.2	-0.2	-0.82	24.2	24.2	24.2	150
1775766300	24.4	1.21	5.22	25	25	24.4	322
1775679900	23.19	-2.92	-11.18	22.82	23.19	22.36	989
1775593500	26.11	0.71	2.80	25.5	26.11	25.5	300
1775161500	25.4	-0.8	-3.05	25	25.4	24.8	569
1775075100	26.2	0.6	2.34	26.2	26.2	26.2	2
1774988700	25.6	0.6	2.40	25.8	25.8	25.6	400
1774902300	25	0	0.00	24.8	26	24.8	1649
1774646700	25	0	0.00	25	25	25	376
1774560300	25	0.6	2.46	24	25	24	965
1774473900	24.4	1.2	5.17	24.2	24.4	24.2	200
1774387500	23.2	2.2	10.48	23.2	23.2	23.2	100
1774301100	21	0.2	0.96	21	21	21	216