Oracle Corp.【ORCL34】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	21.25	13.0424108513	162.93	184.18	162.01	6469	170.98088548	DR
4	17.92	10.7782990497	166.26	184.18	161	3404	167.75435373	DR
12	59.38	47.5801282051	124.8	184.18	123.5	3943	153.1811779	DR
26	84.58	84.9196787149	99.6	184.18	99.51	6034	129.28719229	DR
52	94.91	106.317911953	89.27	184.18	81.8	5533	115.70114395	DR
156	95.17	106.920570722	89.01	184.18	53.27	3902	96.8916521	DR
260	-47.45	-20.4852566593	231.63	349.31	53.27	3795	104.89437485	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
1731101400	184.18	7.29	4.12	178.18	184.18	178.18	5671
1731014940	176.89	5.54	3.23	172.44	178.18	170.68	11770
1730928600	171.35	7.19	4.38	168.19	173.27	168.19	2166
1730842200	164.16	0.79	0.48	162.01	164.94999	162.01	614
1730755800	163.37	-4.29	-2.56	167.19	167.19	162.3	1648
1730496600	167.66	5.31	3.27	162.93	167.66	162.93	16146
1730410200	162.35	-5.44	-3.24	169.47	169.47	161.16	4746
1730323800	167.79	0.99	0.59	166.01	169.32	166.01	2204
1730237340	166.8	2.57	1.56	164.78	166.88	164.01	1688
1730151000	164.22999	-0.26	-0.16	165.77	165.77	163.54	1834
1729891800	164.49	-0.11	-0.07	164.61	166.88999	164.49	11573
1729805400	164.6	-0.13	-0.08	161	166.4	161	535
1729719000	164.72999	-2.28	-1.37	167.13	167.78	164.52	756
1729632600	167.01	0.41	0.25	167.04	167.04	165.4	1378
1729546140	166.6	0.34	0.20	166.25	166.6	164.72999	362
1729287000	166.26	0.85	0.51	166.38	167.41	165.49	834
1729200540	165.41	0.07	0.04	166.6	167.97	164.72999	676
1729114140	165.34	1.34	0.82	165.63999	165.76	162.4	5246
1729027740	164	-0.16	-0.10	165.76	167.16	163.69999	1087
1728941340	164.16	-1.12	-0.68	166.94	166.94	163.65	877
1728682200	165.28	1.53	0.93	166.26	166.26	163.69	1935
1728595740	163.75	-3.25	-1.95	166.5	172	162.22	4067
1728509400	167	5.19	3.21	163.4	168.79	162.22	4792
1728422940	161.81	6.46	4.16	155.11	161.81	155.11	1697
1728336600	155.35	0.55	0.36	154.8	157.28	154.57	1015
1728077400	154.8	2.84	1.87	154.94999	155.25	153.74	3170
1727991000	151.96	-0.14	-0.09	153	153.29	151.8	2165
1727904540	152.1	-3	-1.93	151.5	153.15	148.06	12020
1727818200	155.1	0.8	0.52	155.85	155.85	151.49	11364
1727731800	154.3	1	0.65	153.86	154.61	151.05	8987
1727472600	153.3	0.36	0.24	152.75	153.3	151	10270
1727386140	152.94	1.49	0.98	152.8	152.94	151.19999	1617
1727299740	151.44999	0.95	0.63	152.28	154.41999	151.26	1772
1727213400	150.5	-2.09	-1.37	154.12	154.12	148.93	1829
1727127000	152.59	-1.5	-0.97	155.38999	155.38999	151.88	1298
1726867800	154.09	2.6	1.72	153	154.81	152.24	5336
1726781400	151.49	1.19	0.79	151.8	152.04	149.35	2207
1726695000	150.3	-2.82	-1.84	154.66	154.66	149.25	1934
1726608600	153.12	-3.03	-1.94	156.58	157.44	152.88	4448
1726522200	156.15	6.15	4.10	151.5	159.74	150.24	4681
1726263000	150	-3	-1.96	158	161.81	149.41	8811
1726176540	153	5.5	3.73	148.4	153	148.4	5098
1726090140	147.5	1.12	0.77	146.37	149.51	145.66	7822
1726003740	146.38	15.59	11.92	141.5	149.63999	141.49	24682
1725917400	130.79	-1.2	-0.91	133.83	133.83	130.65	1899
1725658200	131.99	-0.9	-0.68	131.22	131.99	130.3	198
1725571800	132.88999	0.71	0.54	132.06	133.81	131.44999	3217
1725485400	132.18	0.75	0.57	132.75	132.75	130.02	2046
1725399000	131.43	-1.52	-1.14	132.54	133.19999	130.56	1106
1725312600	132.94999	1.77	1.35	131.18	133.38	130.56	248
1725053400	131.18	0.38	0.29	132.6	133.25	131.18	6778
1724967000	130.8	3.06	2.40	130.6	132.37	130.15	2602
1724880600	127.74	0.34	0.27	127.53	127.8	126.59	3173
1724794140	127.4	0.98	0.78	126.1	127.56	126.1	331
1724707740	126.42	-0.72	-0.57	128.41999	128.41999	126.36	4460
1724448600	127.14	-1.62	-1.26	128.76	129.16999	125.91	1768
1724362140	128.76	1.08	0.85	128	130.35	128	3373
1724275740	127.68	0.42	0.33	127.2	128.44	126.81	601
1724189340	127.26	3.24	2.61	124.42	127.6	124.42	2203
1724102940	124.02	-1.26	-1.01	125.22	125.22	123.5	3069
1723843800	125.28	0.26	0.21	124.8	125.7	124.8	327
1723757340	125.02	0.7	0.56	124.56	125.09	123.84	1593
1723671000	124.32	2.4	1.97	123.14	124.32	122.21	35497
1723584600	121.92	0.87	0.72	122.42	122.42	121.56	1029
1723498200	121.05	3.53	3.00	121.2	121.61	120.15	544
1723239000	117.52	-3.02	-2.51	118.92	121.08	117.52	939