Orbit International Corporation (ID)【ORBT】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	-0.195	-4.58823529412	4.25	4.53	4.02	13155	4.25904439	CS
4	-2.195	-35.12	6.25	6.39	4.02	25937	4.7808855	CS
12	-0.445	-9.88888888889	4.5	13.57	3.3	58343	8.69804988	CS
26	0.205	5.32467532468	3.85	13.57	3.3	33004	8.64796032	CS
52	0.655	19.2647058824	3.4	13.57	2.4225	18180	8.13741424	CS
156	-0.195	-4.58823529412	4.25	13.57	2.25	10016	7.78438273	CS
260	-1.545	-27.5892857143	5.6	13.57	2.25	7050	7.62355818	CS

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	4.055	-0.1	-2.29	4.12	4.18	4.0199999	9321
1783632420	4.15	-0.03	-0.60	4.17	4.2	4.1	13572
1783545840	4.175	-0.08	-1.79	4.16	4.2625	4.16	16969
1783459740	4.251	-0.2	-4.47	4.21	4.53	4.16	6582
1783373340	4.45	0.15	3.49	4.25	4.5	4.25	15496
1783027740	4.3	-0.28	-6.11	4.58	4.58	4.2	57394
1782941280	4.58	0.23	5.29	4.35	5.25	4.35	25143
1782854880	4.35	-0.34	-7.15	4.72	4.899	4.17	27445
1782768300	4.6849999	0.07	1.58	4.57	4.72	4.426	6044
1782509280	4.612	0.06	1.36	4.5	4.72	4.3	7936
1782422460	4.55	-0.08	-1.73	4.51	4.7	4.28	12720
1782336000	4.63	0.08	1.76	4.5	4.92	4.5	7614
1782250140	4.55	0.04	0.89	4.644	4.69	4.35	4665
1782163500	4.51	-0.29	-6.04	4.64	4.7	4.383	43459
1781818140	4.8	-0.17	-3.42	4.98	4.98	4.53	47714
1781731740	4.97	-0.12	-2.32	5.05	5.05	4.65	27832
1781645340	5.088232	-0.81	-13.76	5.35	5.5	4.7	62215
1781558940	5.9	0.5	9.26	5.4	6.144	5.4	26886
1781299740	5.4	-1.07	-16.54	6.25	6.39	5.25	57186
1781213220	6.47	0.57	9.57	5.8	6.795	5.8	28268
1781126940	5.905	-0.39	-6.27	6.19	6.2	5.68	24105
1781040540	6.2999	-0.86	-12.01	7.406	8.05	6.07	41280
1780954140	7.16	-0.05	-0.69	7.2	7.3	7.01	14192
1780694940	7.21	-0.19	-2.57	7.56	8	7.096	24766
1780608540	7.4	-0.03	-0.40	7.7	7.7	7.02	32889
1780522140	7.43	-1.07	-12.59	8.547	8.69	7.22	43473
1780435740	8.5	1.39	19.55	7.1	8.85	7.09	92183
1780349340	7.11	-1.69	-19.20	8.63	8.71	6.94	101378
1780090080	8.8	-0.7	-7.37	9.2899999	9.44	7.09	126190
1780003320	9.5	-2.11	-18.19	11.7	11.7	8.1199999	272129
1779917340	11.6117	0.31	2.76	11.7	13.57	10.58	407271
1779830940	11.3	4.88	76.01	6.9	12.78	6.42	729252
1779484920	6.42	2.38	58.90	4.25	6.72	3.85	386334
1779398700	4.040206	0	0.00	4.040206	4.040206	4.040206	0
1779312300	4.040206	0.04	1.01	4.040206	4.040206	4.040206	100
1779226140	4	0	0.00	4	4	4	0
1779139740	4	-0.68	-14.53	4.5	4.5	3.3	3100
1778880300	4.68	0	0.00	4.68	4.68	4.68	0
1778793900	4.68	0.03	0.65	4.5	4.68	4.5	300
1778707740	4.65	0	0.00	4.65	4.65	4.65	0
1778621340	4.65	0	0.00	4.65	4.65	4.65	0
1778534940	4.65	0.15	3.33	4.7	4.7	4.65	318
1778275200	4.5	-0.24	-5.06	4.5	4.5	4.5	250
1778188800	4.74	-0.11	-2.27	4.75	4.75	4.4	1100
1778102520	4.85	-0.11	-2.20	4.85	4.85	4.85	312
1778016540	4.9592	0	0.00	4.9592	4.9592	4.9592	0
1777930140	4.9592	0.13	2.70	4.92	4.9592	4.92	250
1777671000	4.829	-0.17	-3.38	4.99	4.99	4.829	309
1777584540	4.9978	0.25	5.22	5	5	4.05	1804
1777498140	4.75	0.14	3.04	4.75	4.75	4.75	100
1777411800	4.61	0	0.00	4.61	4.61	4.61	4
1777325400	4.61	0	0.00	4.61	4.61	4.61	0
1777066140	4.61	0	0.00	4.61	4.61	4.61	0
1776979740	4.61	0	0.00	4.61	4.61	4.61	1308
1776893280	4.61	0	0.00	4.25	4.61	4.25	230
1776806400	4.61	0	0.00	4.61	4.61	4.61	0
1776720000	4.61	0	0.00	4.61	4.61	4.61	0
1776460800	4.61	0.06	1.21	4.5	4.61	4.25	400
1776374940	4.555	-0.05	-1.09	4.555	4.555	4.555	100
1776240000	4.605	0	0.00	4.605	4.605	4.605	0
1776153600	4.605	0	0.00	4.605	4.605	4.605	0
1776067200	4.605	0	0.00	4.605	4.605	4.605	0