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	0.04	0.387221684414	10.33	10.89	10.115	248941	10.57312442	CS
4	-0.28	-2.62910798122	10.65	10.89	8.74	263828	9.84914724	CS
12	2.24	27.5522755228	8.13	11.32	7.98	233114	9.82109478	CS
26	1.3	14.3329658214	9.07	11.32	7.261	276590	9.1455673	CS
52	-1.54	-12.9303106633	11.91	12.21	5.9	334686	9.33291694	CS
156	9.22	801.739130435	1.15	14.405	0.0926	1962242	1.8027074	CS
260	1.31	14.4591611479	9.06	14.405	0.0926	1391403	2.23899606	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
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
1775169600	9	0.18	2.04	8.65	9.05	8.5101	163114
1775083200	8.82	-0.01	-0.11	8.83	8.99	8.7	155805
1774996800	8.83	0.21	2.44	8.74	8.92	8.46	132779
1774910400	8.6199999	-0.1	-1.15	8.8	8.89	8.45	255597
1774651200	8.72	-0.39	-4.28	8.97	9.11	8.64	109267
1774564800	9.11	-0.06	-0.65	9.15	9.36	8.91	173717
1774478400	9.17	0.05	0.55	9.31	9.46	9.14	191551
1774392000	9.1199999	0.09	1.00	8.96	9.18	8.7899999	211180
1774305600	9.03	0.19	2.15	9.11	9.31	8.76	226905
1774046400	8.84	-0.24	-2.64	9.1	9.16	8.76	293288
1773960000	9.08	0.05	0.55	9.09	9.2899999	8.83	234904
1773873600	9.03	-0.13	-1.42	9.07	9.23	8.92	237634
1773787200	9.16	0.19	2.12	9	9.67	9	378136
1773700800	8.97	0.48	5.65	8.49	8.98	8.45	285537
1773441600	8.49	0.44	5.47	8.13	8.5	7.98	247745
1773355200	8.05	-0.33	-3.94	8.19	8.4199	7.96	290953
1773268800	8.38	0.02	0.24	9.19	10.3099	8.33	781399
1773182400	8.36	-0.13	-1.53	8.36	8.72	8.3	163332
1773096000	8.49	0.13	1.56	8.25	8.49	8.05	157827