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	1.342	3.61647084187	37.108	40.91	36.674	43740	39.85316178	CS
4	2.693	7.53139245462	35.757	40.91	31.806	29035	38.99943432	CS
12	6.28	19.5212931302	32.17	40.91	26.89	18943	34.84441096	CS
26	10.579674	37.9603525269	27.870326	40.91	26.14	17897	34.03711697	CS
52	16.27	73.3543733093	22.18	40.91	21.192	13824	33.57826938	CS
156	20.5	114.206128134	17.95	40.91	16.915	9910	30.26042807	CS
260	20.45	113.611111111	18	40.91	12.513	7760	27.82877855	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774646940	28.9	-0.15	-0.52	27.607	31.486	27.607	6156
1774560480	29.05	-1	-3.33	28.149	32.027	28.149	544
1774473900	30.05	-0.07	-0.23	28.404	30.05	28.386	20746
1774387560	30.12	0.81	2.76	31.57	31.57	29.47	48788
1774300800	29.31	1.35	4.83	28.084	31.776	28.084	89772
1774041960	27.96	-3.87	-12.17	27.96	27.96	27.96	11035
1773955740	31.833	3.3	11.58	31.833	31.833	31.833	6
1773869340	28.53	-0.26	-0.89	28.53	28.53	28.53	75
1773782700	28.787	-3.55	-10.98	32.702	32.702	28.787	25168
1773696120	32.339	0.41	1.29	28.499	32.339	28.499	183
1773437340	31.927	-0.33	-1.03	32.17	32.17	28.41	69
1773350400	32.258	1.84	6.05	29.405	32.258	29.405	1475
1773264480	30.419	0	0.00	30.419	30.419	30.419	0
1773178080	30.419	-0.58	-1.87	30.419	30.419	30.419	48157
1773091740	31	-0.02	-0.06	29.472	33.158	29.472	442
1772836140	31.02	0.11	0.36	29.44	32.96	29.44	41468