Orix Corp (PK)【ORXCF】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	1.776	4.63429272239	38.323	40.76	36.258	338	37.85056805	CS
4	3.425	9.33904128265	36.674	40.91	36.061	12585	39.78487194	CS
12	8.388	26.4513891079	31.711	40.91	26.89	14423	36.68049024	CS
26	10.599	35.9288135593	29.5	40.91	26.89	15946	34.09901466	CS
52	17.919	80.7889990983	22.18	40.91	21.192	12386	33.59974925	CS
156	21.939	120.809471366	18.16	40.91	16.915	9341	30.29645474	CS
260	23.399	140.113772455	16.7	40.91	12.513	7549	28.06199104	CS

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	37.9	-2.86	-7.02	36.31	37.9	36.31	316
1782422460	40.76	4.39	12.07	37.85	40.76	36.573	273
1782336000	36.369	-0.96	-2.58	40.43	40.43	36.369	275
1782250140	37.333	-1.09	-2.83	37.333	39.979274	37.333	803
1782163500	38.422	0.5	1.33	38.323	38.422	38.323	23
1781818140	37.918	0	0.00	37.918	37.918	37.918	0
1781731740	37.918	0.38	1.01	37.47	37.918	37.47	1796
1781645340	37.54	-0.54	-1.42	40.66	40.66	37.54	1758
1781558940	38.08	-0.32	-0.83	36.683	38.08	36.683	766
1781299740	38.4	0.15	0.39	36.572	40.73	36.572	394
1781213220	38.25	1.68	4.59	36.061	38.25	36.061	161
1781126940	36.572	-0.18	-0.48	36.572	36.572	36.572	26
1781040540	36.748	-1.49	-3.90	38.914	38.914	36.748	200
1780954140	38.24	-0.21	-0.55	38.635	38.635	36.22	1116
1780694940	38.45	-2.22	-5.47	40.91	40.91	38.45	67
1780608540	40.673	2.22	5.78	40.673	40.673	40.673	138065
1780522140	38.45	-0.25	-0.65	37.171	39.39	37.171	80219
1780435740	38.7	0.45	1.18	36.847	38.7	36.847	125
1780349340	38.25	0.13	0.34	36.674	40.557	36.674	150
1780090080	38.12	-0.19	-0.50	37.108	38.12	37.108	142
1780003320	38.31	0.06	0.16	36.513	38.31	36.513	125546
1779917340	38.25	0.4	1.07	36.937	38.25	36.937	111
1779830940	37.846	-0.5	-1.31	37.846	37.846	37.846	20077
1779484920	38.35	1.08	2.90	37.018	40.618	37.018	2067
1779398880	37.27	-0.85	-2.23	37.135	37.27	37.135	45
1779312300	38.12	0.72	1.93	36.665	38.12	36.665	224
1779226140	37.4	0	0.00	37.4	37.4	37.4	0
1779139740	37.4	-1.06	-2.75	38.58	38.58	35.06	549
1778880000	38.459	2.25	6.21	38.459	38.459	38.459	124061
1778793900	36.21	-1.59	-4.21	34.76	36.21	34.76	392
1778707740	37.8	0	0.00	37.8	37.8	37.8	0
1778621340	37.8	2.55	7.23	35.17	37.8	35.17	438
1778534940	35.25	1	2.92	36.812	37.868	35.201	810
1778275200	34.25	0.74	2.21	35.757	35.757	31.806	572
1778188800	33.509999	-0.39	-1.15	35.65	35.65	31.57	1598
1778102520	33.9	2.67	8.55	32.173	33.945	32.173	871
1778016000	31.23	-1.99	-5.98	31.23	31.23	31.23	50109
1777930140	33.215	-0.39	-1.15	35.369	35.369	33.215	763
1777671000	33.6	-0.74	-2.15	33.25	33.6	31.341	1845
1777584540	34.34	1.13	3.40	33.305	35.177	31.914	91776
1777498140	33.21	0.09	0.27	34.474	34.474	33.21	17816
1777411800	33.119999	1.28	4.02	34.463	34.463	32.979999	50174
1777325400	31.84	1.64	5.43	33.671	33.671	29.989	10656
1777065780	30.2	-0.3	-0.98	32.198	32.198	28.458	420
1776979740	30.5	1.77	6.18	32.496	32.512999	30.5	1115
1776893280	28.726	-3.42	-10.65	28.726	28.726	28.726	27
1776806940	32.15	0	0.00	32.15	32.15	32.15	0
1776720540	32.15	-0.36	-1.11	33.912	33.912	30.085	330
1776460800	32.509999	0	0.00	34.58	34.58	32.509999	1168
1776374940	32.509999	1.3	4.17	33.798	33.798	32.509999	298
1776288360	31.21	1.86	6.34	29.882	31.21	29.882	1444
1776202140	29.35	-2.16	-6.85	29.35	29.35	29.35	12125
1776115740	31.51	-0.5	-1.56	32.451	32.451	28.826	2680
1775856000	32.009999	1.16	3.78	32.96	32.979	29.049	422
1775770140	30.845	-2.38	-7.17	32.508	32.508	30.845	11126
1775683500	33.229	4.11	14.11	29.553	33.229	29.541	3064
1775596800	29.12	1.24	4.45	26.89	29.12	26.89	443
1775510940	27.879	-2.53	-8.32	31.711	31.711	27.879	16987
1775164920	30.41	0.46	1.54	27.419	31.477	27.419	58220
1775078400	29.95	0.64	2.18	28.626	29.95	28.626	8666
1774992540	29.31	2.35	8.72	27.535	31.383	27.535	1423
1774906080	26.96	-1.94	-6.71	27.364	27.364	26.96	150