Strategic Education Inc【STRA】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	4.38	5.67357512953	77.2	82.15	76.04	217542	78.93976667	CS
4	2.59	3.27889606279	78.99	82.15	76.02	244702	78.8285054	CS
12	1.64	2.05153865399	79.94	85.445	69.7	288856	79.59527766	CS
26	1.4	1.74607133949	80.18	87.375	69.7	264183	80.15442034	CS
52	-9.19	-10.1244904704	90.77	91.15	69.7	214752	80.33441051	CS
156	3.81	4.8990613347	77.77	124	64.53	162491	86.55290101	CS
260	8.53	11.6769336071	73.05	124	48.01	163124	80.41328089	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
1780698900	81.58	1.04	1.29	81.13	82.5076	81.13	187274
1780612500	80.54	1.49	1.88	79.97	82.15	79.9	223207
1780526100	79.05	-0.11	-0.14	78.26	79.14	77.63	176500
1780439700	79.16	-0.23	-0.29	78.94	80	78.05	190545
1780353300	79.39	2.64	3.44	76.78	79.4	76.04	254058
1780094100	76.75	-0.45	-0.58	77.2	77.935	76.48	243400
1780007700	77.2	-0.09	-0.12	77.86	78.5	76.565	196022
1779921300	77.29	-0.54	-0.69	77.52	78.76	76.15	409161
1779834900	77.83	-0.67	-0.85	78.01	78.8	76.97	177663
1779489300	78.5	-0.31	-0.39	78.1	78.745	77.76	163615
1779402900	78.81	-1.18	-1.48	79.16	79.845	76.02	269719
1779316500	79.99	-0.05	-0.06	80.04	80.28	78.7119	232978
1779230100	80.04	-0.95	-1.17	81.5	82.075	79.885	272948
1779143700	80.99	2.2	2.79	78.77	81.35	77.79	265853
1778884500	78.79	-0.24	-0.30	79.04	79.3	78.085	279735
1778798100	79.03	0.29	0.37	79.24	80.065	78.86	239446
1778711700	78.74	0.21	0.27	78.26	79.175	77.695	357072
1778625300	78.53	0.92	1.19	78.025	79	77.695	211324
1778538900	77.61	-2.57	-3.21	80.18	80.985	76.71	276972
1778279700	80.18	1.09	1.38	78.99	80.33	78.475	209116
1778193300	79.09	0.51	0.65	78.5	80.225	78.09	254372
1778106900	78.58	-0.36	-0.46	78.91	79.87	78.53	291974
1778020500	78.94	1.97	2.56	77	79.15	76.415	239690
1777934100	76.97	-1.27	-1.62	77.96	79.475	76.47	467460
1777674900	78.24	-0.16	-0.20	79.67	79.67	77.65	289717
1777588500	78.4	-0.57	-0.72	78.36	79.5275	77.235	302399
1777502100	78.97	1.2	1.54	77	79.35	76.36	293873
1777415700	77.77	1.81	2.38	75.81	78.46	75.81	334039
1777329300	75.96	2.43	3.30	73.53	76.76	73.53	448360
1777070100	73.53	1.34	1.86	73.27	74.42	71.63	522244
1776983700	72.19	-11.43	-13.67	75	77.705	69.7	905620
1776897300	83.62	0.01	0.01	83.73	84.5401	82.925	335914
1776810900	83.61	0.41	0.49	83.35	84.66	83.08	217038
1776724500	83.2	-0.01	-0.01	83.21	83.89	82.4992	156066
1776465300	83.21	1.31	1.60	82.55	83.315	82.165	141755
1776378900	81.9	1.48	1.84	80.61	82.25	80.3	224383
1776292500	80.42	1.05	1.32	79.25	80.86	78.85	154732
1776206100	79.37	0.23	0.29	79.01	79.82	78.87	194083
1776119700	79.14	-2.05	-2.52	81	82.03	78.7	395757
1775860500	81.19	-1.27	-1.54	82.46	82.46	79.14	313598
1775774100	82.46	-1.01	-1.21	83.47	83.47	81.545	298712
1775687700	83.47	-0.11	-0.13	84.62	85.445	83.03	258037
1775601300	83.58	-0.28	-0.33	83.89	84.79	83.42	218721
1775514900	83.86	0.18	0.22	83.52	84.43	82.064	263883
1775169300	83.68	0.49	0.59	82.95	84.3	82.29	178353
1775082900	83.19	0.23	0.28	82.96	84.11	81.66	232508
1774996500	82.96	0.49	0.59	83.45	84.03	81.66	173240
1774910100	82.47	1.01	1.24	82.17	82.65	80.275	360839
1774650900	81.46	-1.99	-2.38	82.5	83.0899	81.23	293126
1774564500	83.45	-0.04	-0.05	82.72	84.71	82.72	278549
1774478100	83.49	1.74	2.13	82.46	83.75	81.17	489243
1774391700	81.75	-2.11	-2.52	81.42	82.355	79.82	224798
1774305300	83.86	3.14	3.89	81.52	84.33	81.52	281689
1774046100	80.72	-0.27	-0.33	81.29	81.29	79.52	514457
1773959700	80.99	0.58	0.72	80.29	81.9	80.16	438729
1773873300	80.41	-0.12	-0.15	79.65	80.74	79.36	254063
1773786900	80.53	1.27	1.60	80.23	81.3	80.01	359672
1773700500	79.26	-1.5	-1.86	80.82	82.0899	78.86	240861
1773441300	80.76	1.58	2.00	79.94	81.4999	79.015	261787
1773354900	79.18	0.31	0.39	78.53	80.06	77	454624
1773268500	78.87	-0.67	-0.84	79.18	80.05	77.85	391523
1773182100	79.54	-2.64	-3.21	81.58	82.18	78.24	269765
1773095700	82.18	-0.28	-0.34	82.21	83	79.6	333451
1772840100	82.46	-1.7	-2.02	82.91	82.91	80.455	290196