Duolingo Inc【DUOL】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	-9.98	-7.59050806206	131.48	131.575	113.49	1568418	119.15870068	CS
4	11.5	10.4545454545	110	137.9699	106.05	1578249	122.4263376	CS
12	29.93	32.685377307	91.57	137.9699	87.89	1745263	110.4940946	CS
26	-55.23	-31.2510609404	176.73	192.92	87.89	2179704	115.47026362	CS
52	-279.67	-69.7135877558	401.17	468	87.89	1942293	186.96128157	CS
156	-21.2	-14.8563419762	142.7	544.93	87.89	1118430	220.8684246	CS
260	-19.9	-14.0735502122	141.4	544.93	60.5003	872056	196.2674247	CS

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
1782945300	121.215	6.2	5.39	117.39	123.7899	116.935	1177157
1782858900	115.02	-1.01	-0.87	113.55	117.54	113.49	939194
1782772500	116.03	-5.46	-4.49	121.93	123.8	114.58	1683649
1782513300	121.49	1.55	1.29	120.6	125	118.52	2307101
1782426900	119.94	-12.21	-9.24	131.47999	131.57499	118.87	1734943
1782340500	132.15	-0.03	-0.02	132.94999	137.9699	131.055	2642140
1782254100	132.18	4.93	3.87	128.5	133.83	124.616	1991737
1782167700	127.25	1.69	1.35	124.58	130	123.03	1361396
1781822100	125.56	2.17	1.76	123.5	126.66	121.1019	1664343
1781735700	123.39	-4.68	-3.65	127.8	132	123.02	1354988
1781649300	128.07	1.01	0.79	125.99	129.4	123.46	960952
1781562900	127.06	4.43	3.61	122.75	129.8	119.93	1510824
1781303700	122.63	-1.22	-0.98	124	124.99	117.19	1108560
1781217300	123.845	1.93	1.58	121.6	124.19	116.81	1378619
1781130900	121.92	4.06	3.44	115.5	126.96	114	2118876
1781044500	117.86	-0.1	-0.08	117.125	125.8369	115.14	1823215
1780958100	117.96	8.93	8.19	107.77	120.31	107	2097891
1780698900	109.03	-0.12	-0.11	110.5	112.89	106.05	1044323
1780612500	109.15	1.75	1.63	110	112.9	106.76	1086767
1780526100	107.4	-2.55	-2.32	109.67	112.2154	104.61	1878798
1780439700	109.95	-8.02	-6.80	116.5	116.5	108.62	1724646
1780353300	117.97	6.61	5.94	115	120.3	113.7	1904860
1780094100	111.36	2.69	2.48	108.68	114.33	106.51	1306347
1780007700	108.67	0.85	0.79	107.53	111.5999	105.75	640088
1779921300	107.82	1.34	1.26	105.14	110.1	104.7	806353
1779834900	106.48	-0.13	-0.12	107.22	109.5	103.68	1165014
1779489300	106.61	0.97	0.92	106.14	109.17	105.1312	968839
1779402900	105.64	-1.18	-1.10	105.88	107.36	104.52	1091589
1779316500	106.82	-7.28	-6.38	111	111.525	106.64	1538002
1779230100	114.1	0.86	0.76	117.2	118.75	111.885	1817502
1779143700	113.24	1.18	1.05	111.49	115.76	110.47	1585108
1778884500	112.06	2.91	2.66	109.34	112.88	107.81	1495465
1778798100	109.155	4.18	3.98	104.775	112.215	104.77	1584083
1778711700	104.98	-1.03	-0.97	105.01	105.61	100.8836	1445579
1778625300	106.01	0.86	0.82	104.78	107.9299	101.83	1561334
1778538900	105.15	-2.84	-2.63	107.67	109.4703	104.975	1484445
1778279700	107.99	-5.62	-4.95	112.73	112.73	104.8201	1939194
1778193300	113.61	8.59	8.18	105.53	115.4999	105.53	2616144
1778106900	105.02	0.99	0.95	103.685	106.69	102.0901	2424496
1778020500	104.03	-6.2	-5.62	108.32	108.88	98.5	5992914
1777934100	110.23	-1.02	-0.92	111.02	115.93	110.23	4972661
1777674900	111.25	1.15	1.04	113.33	114.776	110.225	1902036
1777588500	110.1	3.28	3.07	105.91	110.75	104.43	1490005
1777502100	106.82	0.58	0.55	110	110	103.33	1488169
1777415700	106.24	2.94	2.85	102.18	107.525	102.18	1484418
1777329300	103.3	-0.15	-0.14	102.447	106.215	102	1321948
1777070100	103.45	3.16	3.15	100.415	104	98.6	1588929
1776983700	100.29	-5.23	-4.96	103.84	104.49	98.3	1496424
1776897300	105.52	2.89	2.82	102.75	105.62	101.43	1372694
1776810900	102.63	-2.21	-2.11	105.095	107.34	102.51	1645150
1776724500	104.84	4.33	4.31	101.67	104.965	99.895	1687564
1776465300	100.51	-2.94	-2.84	105.888	107.28	99.81	2126596
1776378900	103.45	4.67	4.73	101.02	104.33	99.58	2119874
1776292500	98.78	7.32	8.00	92.3	99.15	92.3	2004342
1776206100	91.46	-2.07	-2.21	95.04	96.68	90.98	1748597
1776119700	93.53	3.5	3.89	90.01	93.84	88.91	1583772
1775860500	90.03	-0.5	-0.55	91.03	94.18	89.32	1787327
1775774100	90.53	-0.53	-0.58	91.57	93	87.89	2503349
1775687700	91.06	-5.23	-5.43	100.96	101.74	90.11	3051799
1775601300	96.29	-3.09	-3.11	98.94	100.14	94.21	1120682
1775514900	99.38	2.84	2.94	95.64	100.88	95.64	1254011
1775169300	96.54	0.35	0.36	95.555	98.54	94.2	1156328