ORLEN SA (PK)【ORLNY】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	2.3527	14.2266270794	16.5373	18.89	16.5373	2001	16.5373	DR
4	-3.17	-14.369900272	22.06	22.5	16.5373	1116	19.65945268	DR
12	-1.87	-9.00770712909	20.76	22.5	16.5373	910	20.22339274	DR
26	5.64	42.5660377358	13.25	22.5	13.25	1544	18.64129414	DR
52	-9.92	-34.4324887192	28.81	28.81	12.69	1365	17.37836306	DR
156	-9.92	-34.4324887192	28.81	28.81	12.69	1365	17.37836306	DR
260	-9.92	-34.4324887192	28.81	28.81	12.69	1365	17.37836306	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509280	18.89	2.35	14.23	18.89	18.89	18.89	260
1782422460	16.537299	-5.56	-25.17	16.537299	16.537299	16.537299	2001
1782336540	22.1	0	0.00	22.1	22.1	22.1	0
1782250140	22.1	0	0.00	22.1	22.1	22.1	0
1782163740	22.1	0	0.00	22.1	22.1	22.1	0
1781818140	22.1	0	0.00	22.1	22.1	22.1	0
1781731740	22.1	0	0.00	22.1	22.1	22.1	0
1781645340	22.1	0	0.00	22.1	22.1	22.1	0
1781558940	22.1	0	0.00	22.1	22.1	22.1	0
1781299740	22.1	0	0.00	22.1	22.1	22.1	0
1781213340	22.1	0	0.00	22.1	22.1	22.1	0
1781126940	22.1	0	0.00	22.1	22.1	22.1	0
1781040540	22.1	0	0.00	22.1	22.1	22.1	0
1780954140	22.1	0	0.00	22.1	22.1	22.1	0
1780694940	22.1	-0.4	-1.78	22.1	22.1	22.1	765
1780608540	22.5	0.44	1.99	20.5	22.5	20.5	697
1780522140	22.06	0	0.00	22.06	22.06	22.06	0
1780435740	22.06	0	0.00	22.06	22.06	22.06	0
1780349340	22.06	0	0.00	22.06	22.06	22.06	1000
1780089720	22.06	0	0.00	22.06	22.06	22.06	0
1780003320	22.06	-0.05	-0.23	22.06	22.06	22.06	100
1779917340	22.11	0	0.00	22.11	22.11	22.11	0
1779830940	22.11	2.11	10.55	22.11	22.11	22.11	513
1779484920	20	1.3	6.95	20	20	20	200
1779398940	18.7	0	0.00	18.7	18.7	18.7	0
1779312540	18.7	0	0.00	18.7	18.7	18.7	0
1779226140	18.7	0	0.00	18.7	18.7	18.7	0
1779139740	18.7	0	0.00	18.7	18.7	18.7	0
1778880540	18.7	0	0.00	18.7	18.7	18.7	0
1778794140	18.7	0	0.00	18.7	18.7	18.7	0
1778707740	18.7	0	0.00	18.7	18.7	18.7	0
1778621340	18.7	0	0.00	18.7	18.7	18.7	0
1778534940	18.7	-3.65	-16.33	20.665	20.665	18.7	200
1778275200	22.35	0	0.00	22.35	22.35	22.35	0
1778188800	22.35	0	0.00	22.35	22.35	22.35	0
1778102400	22.35	0	0.00	22.35	22.35	22.35	0
1778016000	22.35	2.85	14.62	22.35	22.35	22.35	100
1777930140	19.5	-1.38	-6.62	19.5	19.5	19.5	388
1777671000	20.882	0.41	2.01	20.85	20.882	20.85	273
1777584540	20.47	-0.29	-1.40	20.47	20.47	20.47	6500
1777498200	20.76	0	0.00	20.76	20.76	20.76	0
1777411800	20.76	0	0.00	20.76	20.76	20.76	0
1777325400	20.76	0	0.00	20.76	20.76	20.76	0
1777017600	20.76	0	0.00	20.76	20.76	20.76	0
1776931200	20.76	0	0.00	20.76	20.76	20.76	0
1776844800	20.76	0	0.00	20.76	20.76	20.76	0
1776758400	20.76	0	0.00	20.76	20.76	20.76	0
1776672000	20.76	0	0.00	20.76	20.76	20.76	0
1776412800	20.76	0	0.00	20.76	20.76	20.76	0
1776326400	20.76	0	0.00	20.76	20.76	20.76	0
1776240000	20.76	0	0.00	20.76	20.76	20.76	0
1776153600	20.76	0	0.00	20.76	20.76	20.76	0
1776067200	20.76	0	0.00	20.76	20.76	20.76	0
1775808000	20.76	0	0.00	20.76	20.76	20.76	0
1775721600	20.76	0	0.00	20.76	20.76	20.76	0
1775635200	20.76	0	0.00	20.76	20.76	20.76	0
1775548800	20.76	0	0.00	20.76	20.76	20.76	0
1775462400	20.76	0	0.00	20.76	20.76	20.76	0
1775116800	20.76	0	0.00	20.76	20.76	20.76	0
1775030400	20.76	0	0.00	20.76	20.76	20.76	0
1774944000	20.76	0	0.00	20.76	20.76	20.76	0
1774857600	20.76	0	0.00	20.76	20.76	20.76	0
1774598400	20.76	0	0.00	20.76	20.76	20.76	0