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	-1.5	-3.38371306113	44.33	44.54	41.05	286563	42.90011208	CS
4	3.98	10.2445302445	38.85	44.54	38.289511	267277	42.20270907	CS
12	4.05	10.4435275915	38.78	44.54	37.16	500846	39.97461283	CS
26	14.63	51.8794326241	28.2	44.54	26.38	476645	36.75536637	CS
52	24.09	128.548559232	18.74	44.54	18.7	382086	32.62563056	CS
156	3.53	8.98218829517	39.3	45.98	15.77	295315	30.94885396	CS
260	4.58	11.9738562092	38.25	48.28	15.77	242969	33.03490315	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
1781822100	42.83	0.08	0.19	43.1	43.32	42.08	1299840
1781735700	42.75	0.37	0.87	42.08	43.3532	42.035	259918
1781649300	42.38	0.13	0.31	42.13	42.78	41.05	389288
1781562900	42.25	-1.64	-3.74	43.78	43.89	41.97	336062
1781303700	43.89	-0.09	-0.20	44.01	44.305	43.61	259249
1781217300	43.98	-0.03	-0.07	44.33	44.54	43.3	188298
1781130900	44.01	1.31	3.07	42.98	44.07	42.7	267418
1781044500	42.7	0.05	0.12	42.95	43.27	42.45	210784
1780958100	42.65	-0.51	-1.18	43.15	43.3	42.04	370411
1780698900	43.16	-0.34	-0.78	43.4	43.485	42.99	208427
1780612500	43.5	1.4	3.33	42.15	43.79	42.05	218657
1780526100	42.1	-0.65	-1.52	42.72	42.77	41.58	254705
1780439700	42.75	-0.02	-0.05	42.77	43.05	42.3	245127
1780353300	42.77	2.27	5.60	40.7	42.97	40.1	258639
1780094100	40.5	-0.4	-0.98	40.75	41.16	39.72	476630
1780007700	40.9	-0.33	-0.80	41.09	41.3	40.44	181815
1779921300	41.23	0.39	0.95	41.08	41.68	40.73	201633
1779834900	40.84	0.13	0.32	40.62	40.94	39.91	287735
1779489300	40.71	0.57	1.42	40.32	40.755	39.84	178381
1779402900	40.14	0.9	2.29	38.85	40.275	38.289511	285084
1779316500	39.24	-0.72	-1.80	39.99	40.52	38.845	309638
1779230100	39.96	-0.48	-1.19	40.2	40.44	39.68	248760
1779143700	40.44	0.74	1.86	39.66	40.57	39.01	272957
1778884500	39.7	0.26	0.66	39.16	40.08	38.83	395328
1778798100	39.44	0.72	1.86	39.03	39.45	38.66	324870
1778711700	38.72	-0.25	-0.64	38.96	39.06	37.16	456830
1778625300	38.97	-1.09	-2.72	40.06	40.1013	38.705	330286
1778538900	40.06	-0.04	-0.10	40.26	40.78	39.91	260878
1778279700	40.1	0.11	0.28	39.99	40.54	39.68	222983
1778193300	39.99	0.09	0.23	39.61	40.52	39.61	319548
1778106900	39.9	0.54	1.37	39.53	40.565	38.94	253442
1778020500	39.36	0.44	1.13	39.11	39.5	38.3	464241
1777934100	38.92	-1.43	-3.54	40.06	40.35	38.64	466274
1777674900	40.35	-0.01	-0.02	40.57	40.72	39.81	415543
1777588500	40.36	0.13	0.32	39.79	40.84	39.715	290614
1777502100	40.23	-0.68	-1.66	40.78	41.145	39.94	391344
1777415700	40.91	0.19	0.47	41	41.94	40.45	425040
1777329300	40.72	0.38	0.94	40.06	41.18	40.06	458251
1777070100	40.34	-1.72	-4.09	41.75	41.83	40.04	692900
1776983700	42.06	2.87	7.32	39.15	42.5	39.005	762891
1776897300	39.19	1.12	2.94	38.4	39.52	37.63	1122493
1776810900	38.07	-1.69	-4.25	40.2	43.39	37.74	2052872
1776724500	39.76	-0.01	-0.03	39.68	39.86	39.395	1204739
1776465300	39.77	0.01	0.03	39.76	39.85	39.63	757222
1776378900	39.76	0.25	0.63	39.52	39.78	39.12	1757600
1776292500	39.51	-0.39	-0.98	39.75	39.88	39.3601	789606
1776206100	39.9	0.32	0.81	39.54	40.15	39.41	762781
1776119700	39.58	0.01	0.03	39.82	39.94	39.26	727608
1775860500	39.57	0.13	0.33	39.44	39.79	39.31	440999
1775774100	39.44	0.05	0.13	39.39	39.75	39.26	884918
1775687700	39.39	0.33	0.84	39.175	39.56	39.075	921503
1775601300	39.06	0.15	0.39	38.89	39.32	38.78	967342
1775514900	38.91	-0.29	-0.74	39.06	39.25	38.75	635580
1775169300	39.2	0.43	1.11	38.77	39.37	38.7118	796052
1775082900	38.77	-0.29	-0.74	39.15	39.24	38.69	467548
1774996500	39.06	0.23	0.59	38.86	39.06	38.38	530103
1774910100	38.83	0.09	0.23	38.87	39.14	38.54	431894
1774650900	38.74	-0.28	-0.72	39	39.285	38.59	427335
1774564500	39.02	-0.07	-0.18	38.78	39.4	38.7437	540747
1774478100	39.09	0.23	0.59	38.8	39.51	38.8	606428
1774391700	38.86	0.43	1.12	38.45	38.98	38.28	699866
1774305300	38.43	1.18	3.17	38.29	39.65	37.78	1262032
1774046100	37.25	3.01	8.79	37.76	38.9399	36.9154	2353269
1773959700	34.24	0.85	2.55	32.979999	34.31	32.601999	466536