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	1	1.88323917137	53.1	54.86	50.672	183960	52.69783221	CS
4	1.35	2.55924170616	52.75	55.94	49.24	217271	52.49074367	CS
12	0.105	0.194462450227	53.995	61.59	49.24	263544	55.6229806	CS
26	18.02	49.9445676275	36.08	61.59	35.99	283466	49.93393748	CS
52	27.89	106.409767264	26.21	61.59	26.1	283494	41.21392335	CS
156	49.34	1036.55462185	4.76	61.59	3.76	196557	28.06548271	CS
260	25.93	92.0482783103	28.17	61.59	3.76	177035	23.03540449	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
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	194126
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	170419
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	233532
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
1775082900	57.5	0.62	1.09	57.33	58.21	56.64	232577
1774996500	56.88	0.38	0.67	56.89	57.46	56.19	453934
1774910100	56.5	-0.74	-1.29	57.73	57.91	55.76	233653
1774650900	57.24	-0.18	-0.31	57.46	58.635	56.77	287026
1774564500	57.42	-1.12	-1.91	58.4	59.42	57.19	284117
1774478100	58.54	2.36	4.20	56.41	58.72	55.94	385785
1774391700	56.18	0.69	1.24	55.645	56.83	55.265	370194
1774305300	55.49	1.6	2.97	54.785	56.38	54.75	530354
1774046100	53.89	-0.63	-1.16	54.62	54.655	53.3	313987
1773959700	54.52	0.2	0.37	53.995	55.71	53.655	497536
1773873300	54.32	-1.66	-2.97	55.98	56.95	54.1	549708
1773786900	55.98	0.64	1.16	55	56.89	53.08	632956
1773700500	55.34	-2.32	-4.02	56.99	57.81	53.7401	838703
1773441300	57.66	10.08	21.19	49.8	58.685	49.7	2876661
1773354900	47.58	1.84	4.02	44.94	47.945	44.71	686909
1773268500	45.74	0.23	0.51	45.4551	46.15	45.005	184894