ORANGE (PK)【ORANY】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	0.34335	1.69807121662	20.22	20.675	20	128892	20.36109532	DR
4	-0.83665	-3.90957943925	21.4	21.8438	20	172760	20.8397418	DR
12	0.64335	3.2296686747	19.92	21.85	19.54	147328	20.72522979	DR
26	4.44335	27.5642059553	16.12	21.85	15.98	160829	19.57471762	DR
52	5.78335	39.1295669824	14.78	21.85	14.45	163754	17.65520417	DR
156	9.81335	91.2869767442	10.75	21.85	9.6	225255	14.0977975	DR
260	9.81335	91.2869767442	10.75	21.85	9.6	225255	14.0977975	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
1781299740	20.56335	0.04	0.21	20.46	20.675	20.38	90382
1781213220	20.52	0.27	1.33	20.405	20.6199	20.33	133090
1781126940	20.25	0.11	0.55	20.16	20.47	20.11	95560
1781040540	20.14	-0.39	-1.90	20.58	20.58	20.14	87249
1780954140	20.53	0.49	2.45	20.35	20.61	20.25	233179
1780694940	20.04	-0.23	-1.13	20.22	20.27	20	95383
1780608540	20.27	-0.29	-1.41	20.58	20.6	20.252	111895
1780522140	20.56	0.03	0.15	20.5875	20.66	20.37	79999
1780435740	20.53	-0.27	-1.30	20.59	20.77	20.46	193608
1780349340	20.8	-0.17	-0.81	20.79	20.83	20.61	1177333
1780090080	20.97	-0.18	-0.85	20.99	21.14	20.87	95649
1780003320	21.15	-0.02	-0.09	21.102	21.2	20.95	89340
1779917340	21.17	0.15	0.71	20.86	21.18	20.83	119897
1779830940	21.02	-0.19	-0.90	21.25	21.304	20.85	104153
1779484920	21.21	-0.2	-0.93	21.3049	21.31	21.01	97979
1779398880	21.41	-0.21	-0.97	21.31	21.43	21.22	150697
1779312300	21.62	-0.12	-0.55	21.74	21.79	21.52	88550
1779225660	21.74	0.26	1.21	21.68	21.8438	21.66	118293
1779139740	21.48	0.27	1.27	21.38	21.52	21.36	100139
1778880000	21.21	-0.5	-2.30	21.4	21.4	21.13	110446
1778793900	21.71	-0.01	-0.05	21.83	21.85	21.51	137325
1778707380	21.72	0.33	1.54	21.66	21.777	21.6	122158
1778621340	21.39	-0.17	-0.79	21.55	21.62	21.24	94226
1778534940	21.56	0.49	2.33	21.47	21.56	21.21	131366
1778275200	21.07	0.23	1.11	20.99	21.08	20.91	83852
1778188800	20.8385	-0.52	-2.44	20.97	20.97	20.78	94321
1778102520	21.36	0.3	1.42	21.12	21.4	21.11	157056
1778016000	21.06	0.38	1.84	21.23	21.25	21.02	117234
1777930140	20.68	-0.22	-1.05	20.45	20.7	20.42	117840
1777671000	20.9	-0.06	-0.29	20.6	21	20.6	58964
1777584540	20.96	0.44	2.12	20.72	20.96	20.71	112568
1777498140	20.525	-0.08	-0.36	20.46	20.65	20.35	80960
1777411800	20.6	0.22	1.08	20.5	20.82	20.42	611820
1777325400	20.38	-0.35	-1.70	20.45	20.579999	20.322	107371
1777065780	20.7335	-0.27	-1.27	20.7	20.77	20.53	46132
1776979740	21	0.55	2.69	21.02	21.12	20.9	178049
1776893280	20.45	-0.3	-1.45	20.58	20.75	20.245	137790
1776806940	20.75	-0.14	-0.68	20.78	20.81	20.59	131183
1776720540	20.8925	0.74	3.68	20.66	20.9699	20.6	92500
1776460800	20.15	-1.08	-5.09	20.51	20.61	20.11	403012
1776374940	21.23	0.37	1.78	21.12	21.332	21.12	131974
1776288360	20.858	-0.09	-0.44	21.09	21.11	20.71	68675
1776202140	20.95	0.25	1.21	20.7	21	20.6626	54679
1776115740	20.7	-0.31	-1.48	20.83	20.84	20.6	75010
1775856000	21.01	-0.09	-0.43	21.08	21.15	21	71887
1775770140	21.1	0.04	0.19	21.02	21.25	21	67829
1775683500	21.06	0.17	0.81	21	21.1	20.56	74812
1775596800	20.89	0.24	1.16	20.79	20.94	20.72	366505
1775510940	20.65	0.06	0.29	20.5	20.71	20.05	64360
1775164920	20.59	0.19	0.93	20.475	20.7036	20.44	113270
1775078400	20.4	-0.07	-0.34	20.41	20.49	20.1	91080
1774992540	20.47	0.48	2.40	20.36	20.47	20.26	110639
1774906080	19.99	0.1	0.50	19.91	20.1199	19.89	138657
1774646940	19.89	0.03	0.15	19.96	20.09	19.8296	88184
1774560480	19.86	-0.07	-0.35	19.76	19.99	19.74	91247
1774473900	19.93	0.02	0.10	19.66	19.93	19.63	110934
1774387560	19.91	0.24	1.22	19.645	20.06	19.63	291676
1774300800	19.67	-0.07	-0.35	19.68	19.9	19.58	145066
1774041960	19.74	-0.13	-0.67	19.92	20	19.54	90395
1773955740	19.873	-0.13	-0.64	19.875	20	19.72	77382
1773869340	20	-0.43	-2.10	20.06	20.24	19.93	82705
1773782700	20.43	0.26	1.29	20.34	20.47	20.09	235474
1773696120	20.17	0.12	0.60	20.22	20.2699	20.05	172416