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	-0.75	-3.44510794672	21.77	22.64	21.02	36	22.15830986	DE
4	-2.71	-11.4201432786	23.73	24.22	21.02	137	23.51275574	DE
12	-0.78	-3.57798165138	21.8	26.2	20.6	268	23.79271945	DE
26	3.120001	17.4301741581	17.899999	26.2	16.7	508	20.8117249	DE
52	2.82	15.4945054945	18.2	26.2	15.9	467	19.7687805	DE
156	-26.96	-56.1900791997	47.98	55.36	15.9	279	23.20861531	DE
260	-19.56	-48.201084278	40.58	63.39	15.9	180	27.88669901	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
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
1774041900	20.8	-1.2	-5.45	21.2	21.2	20.6	1227
1773955500	22	0.6	2.80	22	22	22	75
1773869100	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1773782700	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1773696300	21.399999	0	0.00	21.8	21.8	21.399999	251
1773437100	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1773350700	21.399999	0.6	2.88	21.2	21.6	21.2	1200
1773264300	20.8	0	0.00	20.2	20.8	20.2	36
1773177900	20.8	0.6	2.97	20.8	20.8	20.8	100
1773091500	20.2	-0.2	-0.98	20.2	20.2	20.2	100