Orient Overseas International Ltd【ORI1】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	-0.1	-0.62893081761	15.9	16.2	14.9	538	15.28576744	DE
4	0.6	3.94736842105	15.2	16.2	14.9	260	15.36242176	DE
12	-1.029999	-6.12001818895	16.829999	16.829999	14.4	369	15.45355248	DE
26	0.87	5.82719356999	14.93	17.39	13.12	336	15.14742703	DE
52	1.41	9.79847116053	14.39	17.39	13.12	324	15.03124324	DE
156	3.3	26.4	12.5	17.39	10.66	391	13.70011662	DE
260	3.3	26.4	12.5	17.39	10.66	391	13.70011662	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
1780691100	15	0	0.00	15	15	15	0
1780604700	15	0	0.00	14.9	15	14.9	511
1780518300	15	-0.5	-3.23	15.2	15.2	15	282
1780431900	15.5	0.1	0.65	15.3	15.6	15.2	716
1780345500	15.4	0.5	3.36	15.9	16.2	15.4	641
1780086300	14.9	0	0.00	14.9	14.9	14.9	0
1779999900	14.9	-0.2	-1.32	14.9	14.9	14.9	517
1779913500	15.1	-0.8	-5.03	15.1	15.1	15.1	28
1779827100	15.9	-0.1	-0.63	16	16	15.6	169
1779740700	16	0.2	1.27	16	16	16	1
1779481500	15.8	-0.1	-0.63	15.7	15.8	15.7	180
1779395100	15.9	0.7	4.61	15.9	15.9	15.9	100
1779308700	15.2	0	0.00	15.2	15.2	15.2	0
1779222300	15.2	-0.5	-3.18	15.2	15.2	15.2	1
1779135900	15.7	0	0.00	15.7	15.7	15.7	0
1778876700	15.7	-0.1	-0.63	15.7	15.7	15.7	6
1778790300	15.8	0.7	4.64	15.7	15.8	15.7	425
1778703900	15.1	-0.4	-2.58	15.1	15.1	15.1	200
1778617500	15.5	0	0.00	15.5	15.5	15.5	42
1778531100	15.5	0	0.00	15.2	15.5	15.2	335
1778271900	15.5	0.1	0.65	15.5	15.5	15.5	830
1778185500	15.4	0.5	3.36	15.4	15.4	15.4	651
1778099100	14.9	0	0.00	14.9	14.9	14.9	0
1778012700	14.9	-0.2	-1.32	14.9	14.9	14.9	1
1777926300	15.1	0.3	2.03	15	15.1	14.9	613
1777580700	14.8	-0.3	-1.99	15.1	15.1	14.8	962
1777494300	15.1	0.4	2.72	15.1	15.1	15.1	19
1777407900	14.7	0	0.00	14.7	14.7	14.7	1
1777321500	14.7	-0.3	-2.00	14.8	14.8	14.7	447
1777062300	15	0.4	2.74	15	15	15	22
1776975900	14.6	0.2	1.39	14.8	14.8	14.6	1001
1776889500	14.4	-0.3	-2.04	14.4	14.4	14.4	120
1776803100	14.7	0	0.00	14.7	14.7	14.7	0
1776716700	14.7	-0.4	-2.65	14.7	14.7	14.7	13
1776457500	15.1	-0.4	-2.58	15.1	15.1	15.1	331
1776371100	15.5	0	0.00	15.5	15.5	15.5	0
1776284700	15.5	-0.5	-3.13	15.8	15.8	15.5	154
1776198300	16	0	0.00	16	16	16	0
1776111900	16	0.3	1.91	15.8	16	15.8	1360
1775852700	15.7	-0.2	-1.26	15.8	15.8	15.7	3723
1775766300	15.9	0.3	1.92	15.9	15.9	15.9	540
1775679900	15.6	0.3	1.96	15.6	15.6	15.6	60
1775593500	15.3	0.03	0.20	15.4	15.4	15.3	281
1775161500	15.27	-0.21	-1.36	15.27	15.27	15.27	26
1775075100	15.48	0.21	1.38	15.48	15.48	15.48	3
1774988700	15.27	-0.55	-3.48	15.27	15.27	15.27	283
1774902300	15.82	0.25	1.61	15.82	15.82	15.82	20
1774646700	15.57	0	0.00	15.57	15.57	15.57	0
1774560300	15.57	0	0.00	15.57	15.57	15.57	0
1774473900	15.57	-0.24	-1.52	15.75	15.75	15.57	77
1774387500	15.81	0	0.00	15.81	15.81	15.81	0
1774301100	15.81	-0.51	-3.13	15.79	16.07	15.79	501
1774041900	16.32	0.16	0.99	16.32	16.32	16.32	270
1773955500	16.16	-0.21	-1.28	16.12	16.16	16.12	141
1773869100	16.37	-0.15	-0.91	16.37	16.37	16.37	250
1773782700	16.52	0.15	0.92	16.379999	16.66	16.379999	68
1773696300	16.37	0.32	1.99	16.829999	16.829999	16.37	38
1773437100	16.05	-1.06	-6.20	15.78	16.059999	15.78	274
1773350700	17.11	-0.28	-1.61	17.18	17.18	17.11	302
1773264300	17.39	0	0.00	17.39	17.39	17.39	0
1773177900	17.39	0	0.00	17.39	17.39	17.39	0
1773091500	17.39	0.29	1.70	17.329999	17.39	17.059999	399