American Public Education Inc【APEI】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	4.93	9.45712641473	52.13	57.495	51.7925	386566	54.17103077	CS
4	3.96	7.45762711864	53.1	57.495	50.6103	266204	53.1605889	CS
12	-0.52	-0.903091351164	57.58	61.59	49.24	256853	54.6793436	CS
26	19.26	50.9523809524	37.8	61.59	36.0101	294169	51.47207038	CS
52	27.5	93.0311231394	29.56	61.59	27.7405	284588	42.73779197	CS
156	52.32	1103.79746835	4.74	61.59	4.05	197832	29.64618464	CS
260	28.62	100.632911392	28.44	61.59	3.76	180513	23.5866408	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	55.86	2.16	4.02	53.91	57.495	53.91	257604
1782858900	53.7	0.67	1.26	52.7	54.73	52.01	380123
1782772500	53.03	-1.48	-2.72	54.51	54.65	52.96	224833
1782513300	54.51	0.98	1.83	53.53	54.975	53.22	700593
1782426900	53.53	1.4	2.69	52.13	53.69	51.7925	369676
1782340500	52.13	0.34	0.66	51.75	53.74	51.69	321700
1782254100	51.79	-2.18	-4.04	54.05	54.7	51.73	296228
1782167700	53.97	1.25	2.37	52.72	54.26	52.51	306657
1781822100	52.72	0.42	0.80	52.38	52.81	50.9001	264000
1781735700	52.3	0.41	0.79	51.95	53.159	51.675	231366
1781649300	51.89	0.18	0.35	52.24	53.3	50.6103	242724
1781562900	51.71	-0.42	-0.81	52.13	53.025	50.88	256864
1781303700	52.13	-1.48	-2.76	53.61	54.72	51.93	114866
1781217300	53.61	-0.28	-0.52	54.08	54.86	53.36	170847
1781130900	53.89	1.49	2.83	52.84	54.4	51.95	142102
1781044500	52.405	0.56	1.07	52.1	52.65	50.672	174194
1780958100	51.85	-0.8	-1.52	52.63	53.56	50.89	215441
1780698900	52.65	-0.34	-0.64	53.04	54.53	52.58	144475
1780612500	52.99	0.6	1.15	53.1	54.61	52.88	243588
1780526100	52.39	0.11	0.21	52.14	52.53	51.74	146855
1780439700	52.28	0.97	1.89	51.14	52.38	50.7001	159745
1780353300	51.31	1.84	3.72	49.81	51.735	49.8	159598
1780094100	49.47	-1.51	-2.96	51.02	51.27	49.24	410172
1780007700	50.98	-1.03	-1.98	52.4	53.57	50.79	183388
1779921300	52.01	-0.67	-1.27	52.73	53.5695	51.81	193535
1779834900	52.68	1.18	2.29	51.59	52.79	51.22	171589
1779489300	51.5	-0.09	-0.17	51.78	52.605	51.41	136435
1779402900	51.59	-1.37	-2.59	52.46	53.62	51	158963
1779316500	52.96	-0.6	-1.12	53.56	54.15	52.49	186674
1779230100	53.56	-0.86	-1.58	54.41	55.94	53.095	291688
1779143700	54.42	1.1	2.06	53.8	55.59	53.76	269054
1778884500	53.32	-1.04	-1.91	53.7	54.36	52.51	386159
1778798100	54.36	1.45	2.74	52.75	55	52.31	354493
1778711700	52.91	-0.09	-0.17	52.84	54.12	50.04	437304
1778625300	53	-3.37	-5.98	57.5	57.51	52.82	500721
1778538900	56.37	0.07	0.12	56.3	57.765	54.9	420906
1778279700	56.3	1.59	2.91	54.8	56.815	54.8	208985
1778193300	54.71	-1.2	-2.15	55.91	56.16	54.01	317171
1778106900	55.91	-2.21	-3.80	58.43	58.795	55.57	194326
1778020500	58.12	0.58	1.01	57.62	58.905	57.51	235522
1777934100	57.54	-0.68	-1.17	58.07	59.21	57.37	189211
1777674900	58.22	0.07	0.12	58.49	58.91	57.73	189856
1777588500	58.15	0.57	0.99	57.67	58.37	56.8	238093
1777502100	57.58	0.22	0.38	57.13	58.175	56.5	216154
1777415700	57.36	0.36	0.63	57.23	57.9099	56.6	248512
1777329300	57	1.35	2.43	55.36	57.395	55.2	287247
1777070100	55.65	-0.29	-0.52	55.88	57.34	55.55	301874
1776983700	55.94	-4.34	-7.20	60.3	61.1	54.84	301884
1776897300	60.28	0.31	0.52	60.18	60.63	59.65	233287
1776810900	59.97	-0.89	-1.46	60.78	61.59	59.78	263029
1776724500	60.86	0.26	0.43	60.78	61.36	60.35	170732
1776465300	60.6	1.06	1.78	59.93	60.9	58.99	191875
1776378900	59.54	1.74	3.01	57.445	59.6	57.335	215784
1776292500	57.8	0.48	0.84	57.18	57.97	57.01	233750
1776206100	57.32	0.09	0.16	57.06	57.41	56.23	181708
1776119700	57.23	-1.16	-1.99	58.47	59.13	56.012	450498
1775860500	58.39	0.27	0.46	58.11	58.555	56.5899	160388
1775774100	58.12	0.41	0.71	57.58	58.615	57.09	242429
1775687700	57.71	0.52	0.91	58.015	58.3	56.416	315996
1775601300	57.19	-1.11	-1.90	58.3	58.49	56.87	236033
1775514900	58.3	0.64	1.11	57.21	58.44	56.44	197008
1775169300	57.66	0.16	0.28	56.64	57.92	56.01	188715