Orkla Borregaard (PK)【ORKLF】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	0	0	0	0	0	0	CS
4	-0.805	-7.02749890877	11.455	11.455	10.65	792	10.9492	CS
12	-1.95	-15.4761904762	12.6	12.6	10.65	870	11.68841448	CS
26	0.25	2.40384615385	10.4	13.55	10.4	955	12.50575445	CS
52	0.0122	0.114685367275	10.6378	13.55	10.125	779	11.43511315	CS
156	3.522	49.4107744108	7.128	13.55	6.65	5193	8.86663161	CS
260	0.5256	5.19141875074	10.1244	13.55	6.503	8455	8.30288372	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
1781212920	10.65	0	0.00	10.65	10.65	10.65	0
1781126520	10.65	0	0.00	10.65	10.65	10.65	0
1781040120	10.65	0	0.00	10.65	10.65	10.65	0
1780953720	10.65	0	0.00	10.65	10.65	10.65	0
1780694520	10.65	0	0.00	10.65	10.65	10.65	0
1780608120	10.65	0	0.00	10.65	10.65	10.65	0
1780521720	10.65	0	0.00	10.65	10.65	10.65	0
1780435320	10.65	0	0.00	10.65	10.65	10.65	0
1780348920	10.65	0	0.00	10.65	10.65	10.65	0
1780089720	10.65	0	0.00	10.65	10.65	10.65	0
1780003320	10.65	-0.4	-3.62	11.262	11.262	10.65	801
1779917340	11.05	-0.41	-3.54	11.05	11.05	11.05	1374
1779830880	11.455	0	0.00	11.455	11.455	11.455	0
1779485280	11.455	0	0.00	11.455	11.455	11.455	0
1779398880	11.455	-0.48	-3.98	11.455	11.455	11.455	200
1779312540	11.93	0	0.00	11.93	11.93	11.93	0
1779226140	11.93	0	0.00	11.93	11.93	11.93	0
1779139740	11.93	0	0.00	11.93	11.93	11.93	0
1778880540	11.93	0	0.00	11.93	11.93	11.93	0
1778794140	11.93	0	0.00	11.93	11.93	11.93	0
1778707740	11.93	0	0.00	11.93	11.93	11.93	0
1778621340	11.93	0	0.00	11.93	11.93	11.93	0
1778534940	11.93	-0.27	-2.21	11.9096	11.93	11.9096	2816
1778275800	12.2	0	0.00	12.2	12.2	12.2	0
1778189400	12.2	0	0.00	12.2	12.2	12.2	0
1778103000	12.2	0	0.00	12.2	12.2	12.2	0
1778016600	12.2	0	0.00	12.2	12.2	12.2	0
1777930200	12.2	0	0.00	12.2	12.2	12.2	0
1777671000	12.2	0	0.00	12.2	12.2	12.2	0
1777584600	12.2	0	0.00	12.2	12.2	12.2	0
1777498200	12.2	0	0.00	12.2	12.2	12.2	0
1777411800	12.2	-0.4	-3.17	12.35	12.35	12.2	1350
1777325400	12.6	0	0.00	12.6	12.6	12.6	170
1777065600	12.6	0	0.00	12.6	12.6	12.6	0
1776979200	12.6	0	0.00	12.6	12.6	12.6	0
1776892800	12.6	0	0.00	12.6	12.6	12.6	0
1776806400	12.6	0	0.00	12.6	12.6	12.6	0
1776720000	12.6	0	0.00	12.6	12.6	12.6	0
1776460800	12.6	0	0.00	12.6	12.6	12.6	0
1776374400	12.6	0	0.00	12.6	12.6	12.6	0
1776288000	12.6	0	0.00	12.6	12.6	12.6	0
1776201600	12.6	0	0.00	12.6	12.6	12.6	0
1776115200	12.6	0	0.00	12.6	12.6	12.6	0
1775856000	12.6	0	0.00	12.6	12.6	12.6	0
1775769600	12.6	0	0.00	12.6	12.6	12.6	0
1775683200	12.6	0	0.00	12.6	12.6	12.6	0
1775596800	12.6	-0.95	-7.01	12.6	12.6	12.6	252
1775462400	13.55	0	0.00	13.55	13.55	13.55	0
1775116800	13.55	0	0.00	13.55	13.55	13.55	0
1775030400	13.55	0	0.00	13.55	13.55	13.55	0
1774944000	13.55	0	0.00	13.55	13.55	13.55	0
1774857600	13.55	0	0.00	13.55	13.55	13.55	0
1774598400	13.55	0	0.00	13.55	13.55	13.55	0
1774512000	13.55	0	0.00	13.55	13.55	13.55	0
1774425600	13.55	0	0.00	13.55	13.55	13.55	0
1774339200	13.55	0	0.00	13.55	13.55	13.55	0
1774252800	13.55	0	0.00	13.55	13.55	13.55	0
1773993600	13.55	0	0.00	13.55	13.55	13.55	0
1773907200	13.55	0	0.00	13.55	13.55	13.55	0
1773820800	13.55	0	0.00	13.55	13.55	13.55	0
1773734400	13.55	0	0.00	13.55	13.55	13.55	0
1773648000	13.55	0	0.00	13.55	13.55	13.55	0
1773388800	13.55	0	0.00	13.55	13.55	13.55	0
1773302400	13.55	0	0.00	13.55	13.55	13.55	0