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	1.01	0.93927276109	107.53	120.3	104.61	1490948	111.49380709	CS
4	3.01	2.85226949683	105.53	120.3	100.8836	1502810	109.70345843	CS
12	10.31	10.4957752214	98.23	120.3	87.89	1781451	103.07477124	CS
26	-76.77	-41.4278776105	185.31	213.37	87.89	2196132	122.31582555	CS
52	-406.46	-78.9242718447	515	540.3	87.89	1923401	200.5086915	CS
156	-46.46	-29.9741935484	155	544.93	87.89	1108359	222.2069834	CS
260	-32.86	-23.2390381895	141.4	544.93	60.5003	868359	197.64157967	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
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	1817134
1779143700	113.24	1.18	1.05	111.49	115.76	110.47	1584928
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	1948772
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
1775082900	96.19	-2.38	-2.41	99.45	99.9999	95.85	1532764
1774996500	98.57	4.45	4.73	95.35	102.5	95.35	1429689
1774910100	94.12	-1.23	-1.29	95.175	97.525	92.9	1442081
1774650900	95.35	-2.76	-2.81	96.8	97.24	91.6101	1848879
1774564500	98.11	-1.01	-1.02	97.75	100.43	97.64	1222550
1774478100	99.12	1.44	1.47	99.89	101.85	96.81	1122134
1774391700	97.68	-2.07	-2.08	99.25	99.8	96.41	1289400
1774305300	99.75	1.7	1.73	99.17	100.945	98.41	1147886
1774046100	98.05	-1.56	-1.56	98.152	100.09	96.52	1069954
1773959700	99.605	-0.45	-0.44	101.195	103.73	99.2	1277161
1773873300	100.05	-4.31	-4.13	101.1	104.05	99.76	1356105
1773786900	104.36	2.41	2.36	101.81	108.075	101.5	2179486
1773700500	101.95	3.56	3.62	98.47	103.99	98.31	2852813
1773441300	98.39	3.47	3.66	95.32	98.44	93.93	2371240
1773354900	94.92	-3.89	-3.94	98.23	99.01	94.04	2128650
1773268500	98.81	3.63	3.81	95.6	98.98	95.6	2081160
1773182100	95.18	-5.24	-5.22	100.42	101.76	94.95	2934674
1773095700	100.42	-1.5	-1.47	100.82	104.38	98.59	3020742
1772840100	101.92	0.38	0.37	100.2	102.105	98.925	1970096
1772753700	101.54	5.37	5.58	98.6	104.115	98.18	4477475