Scholastic Corporation【SCHL】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	-1.13	-5.30018761726	21.32	22.15	20.17	435926	21.35131653	CS
4	1.37	7.27948990436	18.82	22.15	17.72	407587	20.44372685	CS
12	-5.98	-22.8505922812	26.17	26.8	17.72	364454	20.61305085	CS
26	-11.5	-36.2890501736	31.69	34.18	17.72	286786	23.59659739	CS
52	-18.42	-47.7078477078	38.61	39.82	17.72	241983	28.31616662	CS
156	-22.59	-52.8050490884	42.78	48.28	17.72	214314	35.09336613	CS
260	-10.56	-34.3414634146	30.75	48.28	17.72	194214	33.21234316	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
1741304100	20.19	-0.44	-2.13	20.45	20.6	19.85	592842
1741217700	20.63	-0.44	-2.09	21.12	21.27	20.47	415530
1741131300	21.07	-0.4	-1.86	21.24	21.33	20.68	463405
1741044900	21.47	-0.42	-1.92	21.89	22.15	21.41	418171
1740785700	21.89	0.21	0.97	21.59	21.95	21.38	430437
1740699300	21.68	0.18	0.84	21.32	21.8	21.195	452085
1740612900	21.5	0.44	2.09	21	21.625	21	381887
1740526500	21.06	0.06	0.29	21.02	21.88	20.96	570274
1740440100	21	0.4	1.94	20.75	21.35	20.655	464223
1740180900	20.6	0.87	4.41	19.98	20.66	19.725	472536
1740094500	19.73	-0.4	-1.99	19.98	19.98	19.35	378857
1740008100	20.13	-0.08	-0.40	19.99	20.5	19.86	378884
1739921700	20.21	-0.82	-3.90	21.03	21.26	20.14	429636
1739576100	21.03	0.75	3.70	20.53	21.05	20.47	340246
1739489700	20.28	0.52	2.63	19.8	20.78	19.73	383224
1739403300	19.76	0.12	0.61	19.23	19.78	19.215	414212
1739316900	19.64	0.9	4.80	18.54	19.66	18.54	323879
1739230500	18.74	0.88	4.93	17.95	19.065	17.88	387508
1738971300	17.86	-0.45	-2.46	18.3	18.34	17.72	321430
1738884900	18.31	-0.47	-2.50	18.82	19.034	17.95	317728
1738798500	18.78	-0.14	-0.74	18.9	19.006	18.73	256053
1738712100	18.92	0.09	0.48	18.83	19.11	18.78	206187
1738625700	18.83	-0.58	-2.99	18.94	19.45	18.72	277444
1738366500	19.41	-0.56	-2.80	19.73	19.91	19.26	285403
1738280100	19.97	-0.25	-1.24	20.39	20.48	19.785	288605
1738193700	20.22	0.24	1.20	19.86	20.25	19.725	236464
1738107300	19.98	-0.39	-1.91	20.35	20.53	19.85	230145
1738020900	20.37	-0.07	-0.34	20.41	21.09	20.21	320027
1737761700	20.44	1.12	5.80	19.87	20.7	19.71	291848
1737675300	19.32	0	0.00	19.32	19.32	19.32	0
1737588900	19.32	-0.79	-3.93	19.95	20.195	19.25	332543
1737502500	20.11	0.11	0.55	20.18	20.27	19.965	257074
1737156900	20	-0.18	-0.89	20.5	20.5	19.8	192088
1737070500	20.18	-0.54	-2.61	20.64	20.7367	20.07	269065
1736984100	20.72	0.83	4.17	20.38	20.88	20.215	286877
1736897700	19.89	0.4	2.05	19.54	19.99	19.42	269199
1736811300	19.49	0.52	2.74	18.77	19.55	18.57	408672
1736552100	18.97	-0.92	-4.63	19.58	19.615	18.78	374318
1736379300	19.89	-0.88	-4.24	20.52	20.67	19.86	426583
1736292900	20.77	-0.29	-1.38	20.96	21.34	20.38	271514
1736206500	21.06	0.05	0.24	21.02	21.81	21.02	255152
1735947300	21.01	-0.13	-0.61	21.22	21.54	20.93	279701
1735860900	21.14	-0.19	-0.89	21.68	22.05	21.06	292606
1735688100	21.33	0.52	2.50	21.06	21.64	20.9	337571
1735601700	20.81	-0.48	-2.25	21.16	21.24	20.31	331584
1735342500	21.29	-0.51	-2.34	21.69	22.2499	20.88	361157
1735256100	21.8	0.32	1.49	21.16	21.86	20.96	404175
1735077840	21.48	1.45	7.24	19.96	21.805	19.585	280237
1734996900	20.03	0.22	1.11	19.94	20.245	19.14	657367
1734737700	19.81	-5.03	-20.25	21.19	22.88	19.735	1926622
1734651300	24.84	0.19	0.77	24.98	25.115	24.41	321290
1734564900	24.65	-0.61	-2.41	25.43	25.765	24.5	240587
1734478500	25.26	-0.35	-1.37	25.51	25.64	25.225	175733
1734392100	25.61	0.03	0.12	25.58	26.045	25.215	246896
1734132900	25.58	0.01	0.04	25.5	25.8	25.29	162981
1734046500	25.57	-0.58	-2.22	26.17	26.8	25.32	182605
1733960100	26.15	-0.51	-1.91	26.84	26.84	26.06	291592
1733873700	26.66	-0.01	-0.04	26.58	27	26.22	179058
1733787300	26.67	0.1	0.38	26.83	27.61	26.5125	233441