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	0.24	1.34303301623	17.87	18.27	17.78	226491	18.05748932	DR
4	-2.35	-11.485826002	20.46	20.675	17.78	175701	18.86118346	DR
12	-2.4	-11.7016089712	20.51	21.85	17.78	165979	20.17432346	DR
26	1.51	9.09638554217	16.6	21.85	16.35	168891	19.80932558	DR
52	2.98	19.695968275	15.13	21.85	15.1	166526	17.90011782	DR
156	7.36	68.4651162791	10.75	21.85	9.6	223351	14.25494883	DR
260	7.36	68.4651162791	10.75	21.85	9.6	223351	14.25494883	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
1783718940	18.11	0.02	0.11	18.08	18.13	18.04	160327
1783632420	18.09	-0.01	-0.06	18.04	18.16	17.972	210365
1783545840	18.1	0	0.02	18.08	18.16	18.02	174382
1783459740	18.097	0.15	0.82	18.2	18.27	18.03	284169
1783373340	17.95	-0.15	-0.80	17.87	17.96	17.78	237046
1783027740	18.095	0.17	0.95	18.175	18.25	18.06	269408
1782941280	17.925	-0.9	-4.76	17.94	18.28	17.852	145043
1782854880	18.82	-0.29	-1.51	18.9	18.99	18.728	186952
1782768300	19.108	-0.17	-0.89	19.2999	19.3	18.98	187281
1782509280	19.28	-0.04	-0.21	19.5499	19.56	19.19	154174
1782422460	19.32	0.09	0.47	19.26	19.43	19.15	103267
1782336000	19.23	0	0.00	19.2399	19.25	19.03	140631
1782250140	19.23	-0.01	-0.05	19.3502	19.39	19.17	172476
1782163500	19.24	-0.16	-0.82	19.26	19.34	19.04	242563
1781818140	19.4	-0.03	-0.15	19.54	19.61	19.29	113529
1781731740	19.43	-0.9	-4.43	19.69	19.69	19.325	177436
1781645340	20.33	0.03	0.15	20.35	20.65	20.03	100866
1781558940	20.2999	-0.26	-1.28	20.16	20.4132	20.16	172639
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