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	-0.57	-3.63057324841	15.7	17.59	14.66	16648	15.20389771	DR
4	-10.54	-41.059602649	25.67	26.29	14.66	9880	18.64293015	DR
12	-6.02	-28.463356974	21.15	29.7161	14.66	9285	23.09316549	DR
26	-18.27	-54.7005988024	33.4	33.9176	14.66	7463	23.64558944	DR
52	-17.88	-54.1654044229	33.01	56.13	14.66	10264	32.51938458	DR
156	8.22	118.958031838	6.91	56.13	5.92	9861	21.48552471	DR
260	9.21	155.574324324	5.92	56.13	5.6992	9738	21.29932992	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	15.13	0.05	0.33	15.05	16.48	15.05	32033
1782426600	15.08	0.08	0.53	15.1	17.59	15	15573
1782340200	15	-0.2	-1.32	15.05	15.96	14.66	19108
1782253800	15.2	-0.41	-2.63	15.7	17	15	17400
1782167400	15.61	-0.01	-0.06	15.7	16.55	15.3	14512
1781821800	15.62	0.2	1.30	17.56	18.49	15.62	18427
1781735400	15.42	-2.12	-12.09	17.24	17.54	15.42	9748
1781649000	17.54	-2.1	-10.71	19.33	19.48	17.54	10915
1781562600	19.6449	-0.5	-2.46	20.14	20.9	19.24	4639
1781303400	20.14	-1.86	-8.45	21.8	21.8	19.52	19217
1781217000	22	0	0.00	20.47	22.55	20.47	6693
1781130600	22	0.03	0.14	22	23	22	4644
1781044200	21.97	0.46	2.14	21.11	22.64	21.02	7536
1780957800	21.5101	-0.99	-4.40	23.39	23.39	21.51	5088
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