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	-0.645	-4.55347687963	14.165	14.5	13.17	118655	13.87816702	DR
4	-0.635	-4.4860473331	14.155	14.5	12.94	158831	13.79898401	DR
12	-3.98	-22.7428571429	17.5	17.71	12.94	142828	15.29339436	DR
26	-5.11	-27.4288781535	18.63	19.47	12.94	121183	16.47773929	DR
52	-8.76	-39.3177737882	22.28	26.98	12.94	83459	17.77874507	DR
156	-25.12	-65.0103519669	38.64	41.74	12.94	60466	21.94219764	DR
260	-17.73	-56.736	31.25	41.74	12.94	45277	22.74248771	DR

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
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
1774041960	16.92	-0.29	-1.66	17.105	17.105	16.78	142500
1773955740	17.205	-0.33	-1.85	17.11	17.26	17.08	59459
1773869340	17.53	-0.14	-0.79	17.67	17.67	17.51	105449
1773782700	17.67	0.21	1.20	17.7	17.71	17.616694	189106
1773696120	17.46	0.1	0.58	17.4	17.46	17.33	195449
1773437340	17.36	-0.05	-0.29	17.5	17.51	17.35	171132
1773350400	17.41	-0.39	-2.19	17.55	17.55	17.37	147993
1773264540	17.8	-0.02	-0.11	17.8	17.9	17.7	170387
1773178080	17.82	-0.31	-1.71	18.72	18.72	17.75	205902
1773091740	18.13	0.59	3.38	17.91	18.13	17.81	228635