Oracle Corp【ORC】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	39	23.8095238095	163.8	215	163.12	54918	200.63078277	DE
4	38.8	23.6585365854	164	215	154.28	29761	180.88869782	DE
12	62.5	44.5473984319	140.3	215	114.8	31251	154.4679311	DE
26	23.84	13.3214126062	178.96	215	113.86	34386	150.8058888	DE
52	54.48	36.7313915858	148.32	294.85	113.86	26168	176.65671586	DE
156	103.09	103.389830508	99.71	294.85	90.93	13953	159.66168157	DE
260	135.99	203.547373148	66.81	294.85	61	8944	153.83971695	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
1780518300	199.28	-10.97	-5.22	205.15	212.1	196.22	42747
1780431900	210.25	-2.7	-1.27	208	213.8	202.1	46473
1780345500	212.95	19.41	10.03	198.18	215	193.56	80084
1780086300	193.54	18.7	10.70	182.62	193.74	179.34	71632
1779999900	174.84	10.92	6.66	163.8	175.86	163.12	33653
1779913500	163.91999	-1.58	-0.95	164.76	165.97998	161.3	12913
1779827100	165.5	-1.22	-0.73	166.97998	167.74	164.02	11797
1779740700	166.72	0.9	0.54	165.91999	168.47999	165.02	9163
1779481500	165.82	2.8	1.72	165.34	169.46	162.6	16165
1779395100	163.02	1.68	1.04	162.5	165.88	161.47998	16805
1779308700	161.34	4.86	3.11	155.82	161.47998	154.34	13212
1779222300	156.47998	-3.78	-2.36	159	162.13999	156.02	14000
1779135900	160.26	-5.94	-3.57	164.6	166.02	157.58	19389
1778876700	166.19999	-1.44	-0.86	165.19999	169.06	162.38	22117
1778790300	167.63999	5.48	3.38	162.76	171.62	158.84	33400
1778703900	162.16	2.96	1.86	160.47998	163.28	158.28	18628
1778617500	159.19999	-4.92	-3.00	162	165.97998	154.28	27569
1778531100	164.12	-2.1	-1.26	165.26	166.19999	161.54	25240
1778271900	166.22	0.62	0.37	163.8	168.16	161.52	28252
1778185500	165.6	0.16	0.10	164	170.6	162.54	51985
1778099100	165.44	7.02	4.43	156.91999	165.44	155.4	34778
1778012700	158.41999	4.32	2.80	156.13999	159.47998	153.04	39284
1777926300	154.1	16.44	11.94	147.5	156.56	147.5	56436
1777580700	137.66	-2.3	-1.64	139.62	141	137.1	22581
1777494300	139.96	-1.54	-1.09	141.82	142.84	137.66	22082
1777407900	141.5	-6.1	-4.13	146.12	146.34	135.84	51912
1777321500	147.6	-0.58	-0.39	147.96	148.06	143.26	24066
1777062300	148.18	-2.92	-1.93	152.58	154.47998	144.47998	32028
1776975900	151.1	-9.16	-5.72	156.69999	157.19999	149.12	54575
1776889500	160.26	5.76	3.73	157.47998	161.44	155.88	39231
1776803100	154.5	3.98	2.64	151.02	157.41999	149.62	45625
1776716700	150.52	1.72	1.16	147.84	150.52	146.24	44439
1776457500	148.8	-2.7	-1.78	152.5	156.46	147.1	69448
1776371100	151.5	7.72	5.37	146.19999	153	145.76	59408
1776284700	143.78	5.78	4.19	139.19999	146.08	136.02	61021
1776198300	138	5.66	4.28	134.69999	143.58	132.3	69247
1776111900	132.34	14.74	12.53	117.36	132.34	116.52	37200
1775852700	117.6	-0.2	-0.17	118.64	119.56	114.8	24837
1775766300	117.8	-5.46	-4.43	122.32	124.46	116.26	28795
1775679900	123.26	-0.08	-0.06	128.4	129.19999	122.88	28200
1775593500	123.34	-3.44	-2.71	126.06	126.5	121.02	29294
1775161500	126.78	1.04	0.83	123.6	126.78	121.94	12697
1775075100	125.74	-1.44	-1.13	128.6	130.54	124.96	22019
1774988700	127.18	6.18	5.11	122	127.7	121.48	13567
1774902300	121	0.24	0.20	120.86	122.98	119.54	15969
1774646700	120.76	-3.8	-3.05	124.3	124.68	120.02	17771
1774560300	124.56	-2.02	-1.60	126.12	126.64	123.78	15634
1774473900	126.58	-1.22	-0.95	127.5	129.24	125.06	15710
1774387500	127.8	-5.26	-3.95	132.9	134.8	126.86	12530
1774301100	133.06	3.84	2.97	127.98	133.9	125.52	26824
1774041900	129.22	-5.48	-4.07	134.74	135.26	128.22	16903
1773955500	134.69999	1.78	1.34	132.58	136.04	130.24	19667
1773869100	132.91999	-1.3	-0.97	135.46	135.74	132.24	16873
1773782700	134.22	-1.22	-0.90	135.38	137.66	133.12	18676
1773696300	135.44	-0.04	-0.03	137.63999	137.97998	134.56	27230
1773437100	135.47998	-2.3	-1.67	138.76	140.38	134.88	22759
1773350700	137.78	-3.5	-2.48	140.3	145.38	137.02	36761
1773264300	141.28	2.08	1.49	143	148.36	138.69999	86930
1773177900	139.19999	8.54	6.54	131.8	140	127.82	69506
1773091500	130.66	-1.1	-0.83	132	132.78	126.78	23318
1772832300	131.76	-1.62	-1.21	135.6	137.22	130.72	23834
1772745900	133.38	2.38	1.82	131	136.12	129.74	19960
1772659500	131	2.6	2.02	127.38	131.97998	126.12	20366