51Talk Online Education Group【COE】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	-3.17	-12.3490455785	25.67	26.29	22.5	6206	25.24101802	DR
4	-1.99	-8.12576561862	24.49	28.75	21.0069	7245	26.20772852	DR
12	-0.8	-3.43347639485	23.3	29.7161	15.3158	9222	23.77978264	DR
26	-17.9	-44.3069306931	40.4	41.4	15.3158	8179	27.47100191	DR
52	0	0	22.5	56.13	15.3158	11243	32.78912993	DR
156	16.5	275	6	56.13	5.6992	9750	21.42443404	DR
260	16.58	280.067567568	5.92	56.13	5.6992	9711	21.38379616	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
1780698600	22.5	-0.81	-3.48	23	23	22.02	3192
1780612200	23.3103	-1.43	-5.78	24.5	24.5	22.95	3357
1780525800	24.74	-0.82	-3.21	25.25	25.25	24.64	1870
1780439400	25.56	0.16	0.65	25.38	25.78	24.11	11972
1780353000	25.395	-0.36	-1.38	25.69	26.02	25	9688
1780093800	25.75	-0.05	-0.19	25.67	26.29	24.6	4141
1780007400	25.8	-0.63	-2.38	26.65	26.99	25.7196	5245
1779921000	26.43	0.13	0.49	26.25	27.49	25.03	8805
1779834600	26.3	-0.1	-0.38	26.28	26.44	25.42	7970
1779489000	26.4	-0.6	-2.22	26.29	27.5	25.77	15160
1779402600	27	-0.38	-1.39	27.38	27.38	26.55	5899
1779316200	27.38	0.55	2.05	26.5	27.5	26.11	8776
1779229800	26.83	-0.67	-2.44	27.5	28	26.83	2146
1779143400	27.5	-1.25	-4.35	28.65	28.65	26.9	4507
1778884200	28.75	4.19	17.06	24.43	28.75	23.1	16618
1778797800	24.56	-1.14	-4.44	25.28	25.57	24.55	5978
1778711400	25.6999	0.38	1.50	25.57	26	25.4	3552
1778625000	25.32	-1.68	-6.22	26.37	26.37	24.52	5014
1778538600	27	2.27	9.18	27	27	25.35	1468
1778279400	24.73	1.13	4.79	24.49	26.76	21.0069	15497
1778193000	23.6001	-2.4	-9.23	25.66	26	23.6001	4546
1778106600	26	-2.01	-7.18	27.88	28.18	26	4330
1778020200	28.01	-0.47	-1.65	28.55	28.8	26.95	2451
1777933800	28.48	-0.01	-0.04	28.46	28.88	27.49	17451
1777674600	28.49	-0.21	-0.73	28.58	29.7161	28.2	10888
1777588200	28.7	0.71	2.54	27.6	28.8	26.3966	4897
1777501800	27.99	0.05	0.18	27.23	27.99	27	2128
1777415400	27.94	1.59	6.03	26.2	27.94	25.945	13284
1777329000	26.35	0.61	2.37	25.99	26.75	25.6	32327
1777069800	25.74	-0.16	-0.62	25.16	27.4599	23.0081	7680
1776983400	25.9	2.69	11.59	24.49	25.92	24.49	14537
1776897000	23.21	-0.84	-3.49	24.17	24.17	22	2597
1776810600	24.05	0.56	2.38	23.88	26	23.88	7918
1776724200	23.49	-0.55	-2.29	23.5	23.9	21.83	3459
1776465000	24.04	-0.96	-3.84	25.4	26	24.04	4624
1776378600	25	-1	-3.85	25.35	26.4	23.63	12175
1776292200	26	1.04	4.17	24.2	26.33	24.2	18650
1776205800	24.96	2.66	11.93	23.65	24.96	22.71	8746
1776119400	22.3	0.96	4.50	22.3	22.3	21.2	9736
1775860200	21.34	-0.16	-0.74	20.83	21.36	19.51	16748
1775773800	21.5	0.15	0.70	22.12	22.49	21.045	17432
1775687400	21.35	0.05	0.23	21.96	22	20.409	3065
1775601000	21.3	-1.15	-5.12	22	22	20.74	2172
1775514600	22.45	0	0.00	21.15	23.5	21.15	13054
1775169000	22.45	-0.29	-1.28	20.67	22.95	19.36	19815
1775082600	22.74	2.83	14.21	19.67	22.74	19.1	20947
1774996200	19.91	0.91	4.79	18.51	19.93	17.975	13173
1774909800	19	0.1	0.53	17.5	19.2	17.01	22594
1774650600	18.9	0.47	2.55	16.59	21.13	16.59	19849
1774564200	18.43	-0.65	-3.41	17.5	18.65	17.3	5917
1774477800	19.08	1.58	9.03	17.59	21.43	17.5	14108
1774391400	17.5	0.87	5.23	16.01	17.5	15.3158	11506
1774305000	16.629999	-0.83	-4.75	16.61	17.2	16.3	1714
1774045800	17.46	-1.18	-6.33	19.92	19.92	17.46	1055
1773959400	18.64	-0.66	-3.42	18.5	19.93	17.04	14457
1773873000	19.3001	0	0.00	19	20.36	19	1342
1773786600	19.3001	-0.2	-1.03	19.55	21.2	19.3001	2968
1773700200	19.5	0.36	1.91	19.16	20.35	19.16	751
1773441000	19.135	-4.71	-19.74	23.3	23.3	19.135	12124
1773354600	23.84	-0.24	-1.00	23.08	23.86	23.01	1477
1773268200	24.08	-0.12	-0.50	24.04	24.68	23.51	3744
1773181800	24.2	-0.79	-3.16	24.85	24.85	21.86	7219
1773095400	24.99	-0.59	-2.31	25.58	25.58	24.225	581