Barnes and Noble Education Inc【BNED】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	0.09	0.743801652893	12.1	14.75	12.1	665328	13.4324702	CS
4	1.79	17.2115384615	10.4	14.75	10.24	415021	12.03915048	CS
12	2.49	25.6701030928	9.7	14.75	8.74	298942	10.99311271	CS
26	3	32.6441784548	9.19	14.75	7.261	294910	9.77596022	CS
52	0.4	3.39270568278	11.79	14.75	5.9	333663	9.36501106	CS
156	10.91	852.34375	1.28	14.75	0.0926	1967603	1.85855662	CS
260	4.86	66.3028649386	7.33	14.75	0.0926	1384096	2.21396373	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
1783032000	12.19	-1.01	-7.65	12.99	13.205	12.02	362850
1782945600	13.2	0.64	5.10	12.43	13.22	12.43	305427
1782859200	12.56	-1	-7.37	13.37	13.43	12.42	462431
1782772800	13.56	-0.18	-1.31	13.95	14.36	13.48	414733
1782513600	13.74	0.31	2.31	13.94	14.75	13.56	1376985
1782427200	13.43	2.25	20.13	12.1	13.653	12.1	767064
1782340800	11.18	0.48	4.49	10.79	11.32	10.6644	164046
1782254400	10.7	-0.03	-0.28	10.53	10.9611	10.53	421357
1782168000	10.73	-0.28	-2.54	10.93	11.075	10.71	170114
1781822400	11.01	0.4	3.77	10.77	11.03	10.5001	259776
1781736000	10.61	-0.49	-4.41	11.14	11.29	10.57	198963
1781649600	11.1	-0.25	-2.20	11.43	11.53	11.05	299529
1781563200	11.35	0.23	2.07	11.29	11.94	11.29	599365
1781304000	11.12	-0.55	-4.71	11.64	11.87	11.105	634449
1781217600	11.67	0.85	7.86	10.86	11.91	10.765	610842
1781131200	10.82	0.19	1.79	11.14	11.29	10.7	433625
1781044800	10.63	-0.06	-0.56	10.75	11.01	10.365	235568
1780958400	10.69	0.32	3.09	10.43	10.71	10.42	174280
1780699200	10.37	-0.2	-1.89	10.5	10.54	10.24	162397
1780612800	10.57	0.29	2.82	10.4	10.75	10.315	194445
1780526400	10.28	-0.58	-5.34	10.73	10.73	10.12	158474
1780440000	10.86	0.14	1.31	10.58	10.89	10.49	235202
1780353600	10.72	0.36	3.47	10.22	10.76	10.115	332002
1780094400	10.36	0.06	0.58	10.33	10.446	10.18	324583
1780008000	10.3	0.25	2.49	9.88	10.3	9.88	256821
1779921600	10.05	0.3	3.08	9.89	10.41	9.76	287246
1779835200	9.75	0.22	2.31	9.63	9.94	9.55	295162
1779489600	9.53	0.57	6.36	8.95	9.56	8.95	237883
1779403200	8.96	-0.04	-0.44	8.97	9.03	8.7699	236525
1779316800	9	-0.01	-0.11	9	9.13	8.84	249502
1779230400	9.01	0.08	0.90	8.81	9.175	8.81	238968
1779144000	8.93	-0.04	-0.45	8.96	9.07	8.74	251498
1778884800	8.97	-0.38	-4.06	9.33	9.51	8.83	265406
1778798400	9.35	-0.06	-0.64	9.42	9.7	9.28	262892
1778712000	9.41	-0.94	-9.08	10.22	10.33	9.27	420523
1778625600	10.35	-0.06	-0.58	10.4	10.46	9.94	367685
1778539200	10.41	-0.11	-1.05	10.5	10.625	10.37	158674
1778280000	10.52	-0.17	-1.59	10.65	10.7499	10.38	239249
1778193600	10.69	0.24	2.30	10.59	10.815	10.285	285936
1778107200	10.45	0.27	2.65	10.39	10.5	10.2301	256215
1778020800	10.18	0.14	1.39	10.18	10.29	9.81	279758
1777934400	10.04	-0.23	-2.24	10.22	10.37	9.94	132329
1777675200	10.27	0.41	4.16	9.91	10.54	9.8	282292
1777588800	9.86	0.11	1.13	9.74	9.8699999	9.58	216901
1777502400	9.75	-0.32	-3.18	10.04	10.045	9.7	211235
1777416000	10.07	-0.5	-4.73	10.56	10.57	10.02	195588
1777329600	10.57	-0.27	-2.49	10.83	10.88	10.46	165209
1777070400	10.84	-0.01	-0.09	10.83	11.03	10.65	144922
1776984000	10.85	-0.35	-3.13	11.32	11.32	10.74	165072
1776897600	11.2	0.14	1.27	11.2	11.21	10.87	183950
1776811200	11.06	0.09	0.82	11.01	11.26	10.89	204318
1776724800	10.97	-0.12	-1.08	11.03	11.195	10.85	336885
1776465600	11.09	0.73	7.05	10.58	11.265	10.56	348150
1776379200	10.36	0.18	1.77	10.17	10.42	10.04	349352
1776292800	10.18	0.03	0.30	10.14	10.3336	10.1	169977
1776206400	10.15	0.12	1.20	10.03	10.31	10.03	237910
1776120000	10.03	0.27	2.77	9.7	10.12	9.52	194221
1775860800	9.76	0	0.00	9.81	9.83	9.57	154166
1775774400	9.76	-0.01	-0.10	9.7	9.9	9.5	120545
1775688000	9.77	0.1	1.03	9.97	10.1	9.55	211238
1775601600	9.67	0.08	0.83	9.56	9.75	9.3881	192227
1775515200	9.59	0.59	6.56	9	9.59	9	172899