Oriental Land Co Ltd (PK)【OLCLY】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	0.0944	0.668290196523	14.1256	14.75	13.65	79196	14.22204918	DR
4	0.22	1.57142857143	14	14.75	12.94	114137	13.86087244	DR
12	-2.63	-15.6083086053	16.85	17.48	12.94	133015	14.77703191	DR
26	-3.775	-20.9780494582	17.995	19.47	12.94	122102	16.23141714	DR
52	-8.57	-37.6042123738	22.79	26.98	12.94	86133	17.56788927	DR
156	-23.005	-61.7998656817	37.225	41.74	12.94	61567	21.73449182	DR
260	-14.66	-50.7617728532	28.88	41.74	12.94	45826	22.59535714	DR

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
1781818140	14.22	0.04	0.28	14.23	14.5	14.18	95109
1781731740	14.18	-0.05	-0.35	14.26	14.5	14.18	31297
1781645340	14.23	0.1	0.67	14	14.75	14	73997
1781558940	14.135	0.03	0.18	14.07	14.49	13.65	114625
1781299740	14.11	-0.29	-2.01	14.0255	14.49	13.77	71119
1781213220	14.4	0.25	1.77	14.1256	14.44	14.0654	104942
1781126940	14.15	0.43	3.13	14.105	14.48	13.99	49408
1781040540	13.72	-0.11	-0.80	13.381	13.72	13.28	128241
1780954140	13.83	0.31	2.29	13.5632	14.1	13.4	237908
1780694940	13.52	-0.11	-0.81	13.55	14.12	13.17	97536
1780608540	13.63	-0.08	-0.58	13.655	13.67	13.2	128291
1780522140	13.71	0.01	0.07	13.476	13.75	13.45	131004
1780435740	13.7	-0.41	-2.91	13.3664	13.7	13.3664	120148
1780349340	14.11	-0.24	-1.64	13.752	14.5	13.74	104463
1780090080	14.345	0.28	1.95	14.165	14.4	13.93	109368
1780003320	14.07	0.3	2.18	13.7432	14.5	13.67	210021
1779917340	13.77	0.3	2.23	13.73	13.79	13.68	140253
1779830940	13.47	0.07	0.50	13.707	13.952	13.08	98779
1779484920	13.403	0.01	0.10	12.995	13.43	12.94	61925
1779398880	13.39	-0.71	-5.04	14	14	13.03	155284
1779312300	14.1	0.14	1.00	13.74	14.29	13.52	182130
1779225660	13.96	0.56	4.18	13.955	14.38	13.48	174905
1779139740	13.4	-0.21	-1.51	13.0524	13.95	13.0524	246078
1778880000	13.605	0.07	0.48	13.977	13.977	13.2426	100086
1778793900	13.54	-0.12	-0.88	13.885	14.17	13.12	209246
1778707380	13.66	-0.13	-0.94	13.2	14.1448	13.2	148718
1778621340	13.79	-0.17	-1.22	13.7355	14.2	13.62	251893
1778534940	13.961	-0.32	-2.25	13.995	14.5	13.67	257342
1778275200	14.282	0.24	1.72	14.155	14.34	14.155	187852
1778188800	14.04	-0.26	-1.82	14.08	14.18	13.83	243906
1778102520	14.3	0.39	2.80	14.555	14.9	14.25	43180
1778016000	13.91	-0.05	-0.36	13.6387	14.1605	13.6171	66278
1777930140	13.96	-0.13	-0.92	13.915	14.2	13.71	85183
1777671000	14.09	0.14	1.00	13.7996	14.25	13.7996	26177
1777584540	13.95	-0.43	-2.96	13.99	14.26	13.66	254284
1777498140	14.375	-0.32	-2.14	14.694	14.79	14.1	91543
1777411800	14.69	-0.18	-1.21	15.01	15.17	14.69	165268
1777325400	14.87	-0.13	-0.87	14.9	15.32	14.42	240621
1777065780	15	-0.43	-2.79	14.5908	15.59	14.5908	114593
1776979740	15.43	-0.69	-4.28	15.565	15.91	15.02	185272
1776893280	16.12	-0.09	-0.56	16.475	16.709599	16.11	61954
1776806940	16.21	-0.38	-2.29	16.8962	16.8962	15.81	74758
1776720540	16.59	-0.07	-0.42	16.645	17.28	16.2	139247
1776460800	16.66	0.2	1.22	16.0864	16.79	16.0292	105258
1776374940	16.46	-0.07	-0.42	16.594999	16.798	16.379999	88609
1776288360	16.53	0.45	2.80	17.23	17.23	16.0258	152022
1776202140	16.079999	-0.27	-1.63	16.045	16.11	16.01	128360
1776115740	16.347	0.03	0.17	16.235	16.347	16.2	172609
1775856000	16.32	-0.08	-0.49	16.9124	17.01	16.32	64803
1775770140	16.399999	-0.5	-2.96	16.41	16.469999	16.2382	120683
1775683500	16.9	0.36	2.18	16.895	16.9	16.82	83221
1775596800	16.54	-0.24	-1.43	16.475	16.54	16.41	215475
1775510940	16.78	-0.45	-2.62	17.46	17.46	16.713999	122257
1775164920	17.231	-0.03	-0.17	17.445	17.48	17.18	63141
1775078400	17.26	0.2	1.17	17.24	17.32	17.19	72942
1774992540	17.06	0.64	3.90	16.97	17.13	16.93	216216
1774906080	16.42	-0.22	-1.31	16.4729	16.57	16.42	144902
1774646940	16.6384	-0.05	-0.31	16.495	16.776	16.399999	101896
1774560480	16.69	-0.14	-0.83	16.85	16.86	16.69	143353
1774473900	16.83	-0.05	-0.30	16.9036	17.2	16.79	205819
1774387560	16.88	-0.04	-0.24	16.85	16.96	16.7682	246622
1774300800	16.92	0	0.00	16.68	17.022	16.68	162694