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	2.51	3.3126567243	75.77	79.66	74.79	368200	77.55592718	CS
4	1.5	1.95363375879	76.78	82.9	73.015	285659	77.80847061	CS
12	-5.24	-6.27394636015	83.52	85.445	69.7	288879	78.39972962	CS
26	-2.89	-3.56042872983	81.17	87.375	69.7	278069	79.79160508	CS
52	-7.64	-8.89199255121	85.92	87.375	69.7	222164	79.82113203	CS
156	10.57	15.6106926599	67.71	124	64.53	165212	86.52099177	CS
260	2.51	3.3126567243	75.77	124	48.01	163459	80.39564294	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	78.85	2.24	2.92	76.98	79.66	76.8	669018
1782426900	76.61	-0.3	-0.39	77.065	78.3799	76.23	156022
1782340500	76.91	-0.23	-0.30	77.14	78.005	76.31	222795
1782254100	77.14	0.69	0.90	77.23	77.99	76.24	439017
1782167700	76.45	1.12	1.49	75.77	76.92	74.79	354150
1781822100	75.33	0.16	0.21	75.185	75.585	74.13	540560
1781735700	75.17	-0.1	-0.13	75.72	75.765	74.43	215918
1781649300	75.27	1.24	1.67	74.51	75.8	74.4	295219
1781562900	74.03	-3.38	-4.37	76.88	77.375	73.015	377233
1781303700	77.41	-2.44	-3.06	79.84	80.04	77.335	257014
1781217300	79.85	-1.67	-2.05	81.51	81.685	79.78	227507
1781130900	81.52	1.01	1.25	80.95	82.9	79.8	211333
1781044500	80.51	-0.33	-0.41	80.74	82.1499	79.72	290204
1780958100	80.84	-0.74	-0.91	80.86	82.39	80.76	139956
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	153754
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