New Oriental Education and Technology Group Inc【EDU】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	2.4	5.15242593388	46.58	49.795	45.22	1482992	47.60406772	DR
4	-0.52	-1.05050505051	49.5	55.8	45.22	2175065	50.76459724	DR
12	-12.52	-20.3577235772	61.5	64.38	44.46	1919443	52.56395784	DR
26	-10.92	-18.2303839733	59.9	87.26	44.46	1952575	60.05383864	DR
52	-44.13	-47.3955536462	93.11	95.88	44.46	1878763	68.20199359	DR
156	47.79	4015.96638655	1.19	98.2	0.84	3493066	29.13171859	DR
260	-73.07	-59.868906186	122.05	199.74	0.84	10842742	12.2271744	DR

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
1741390800	49.22	0.63	1.30	49.37	50.02	48.89	743259
1741304400	48.59	-0.37	-0.76	49.35	49.795	48.5	1405305
1741218000	48.96	2.93	6.37	46.83	49.12	46.5789	1220733
1741131600	46.03	0.25	0.55	45.85	46.78	45.22	1038877
1741045200	45.78	-2.3	-4.78	46.93	47.645	45.52	1387075
1740786000	48.08	1.31	2.80	46.58	48.925	46.42	2362972
1740699600	46.77	-0.52	-1.10	47.65	48.4757	46.59	2124700
1740613200	47.29	-0.32	-0.67	48.35	48.5	46.94	2724068
1740526800	47.61	-0.99	-2.04	49.22	49.22	47.485	2575775
1740440400	48.6	-3.75	-7.16	50.79	50.82	48.32	2728517
1740181200	52.35	-1.58	-2.93	54.095	54.095	51.72	1891613
1740094800	53.93	0.24	0.45	53.96	54.125	53.0127	2644243
1740008400	53.69	-0.26	-0.48	53.95	54	53.05	1665547
1739922000	53.95	-1.53	-2.76	55.26	55.47	53.1	2049745
1739576400	55.48	2.01	3.76	55.24	55.8	53.83	2418516
1739490000	53.47	1.2	2.30	51.48	53.49	51.36	2342457
1739403600	52.27	-2.28	-4.18	53.84	54.15	52.12	2111918
1739317200	54.55	4.55	9.10	50.3	54.65	49.6875	4638052
1739230800	50	1.62	3.35	49.8	50.43	49.33	2283904
1738971600	48.38	0.08	0.17	49.5	50.5	48.26	1712224
1738885200	48.3	1.06	2.24	47.86	48.4275	47.01	1562141
1738798800	47.24	-1.2	-2.48	47.93	48.28	47.11	1982165
1738712400	48.44	-0.42	-0.86	49.02	49.6	48.1187	1356141
1738626000	48.86	0.1	0.21	47.8	49.08	47.3907	1213510
1738366800	48.76	-0.71	-1.44	49.5	49.7	48.68	1531509
1738280400	49.47	2.17	4.59	47.95	49.7	47.4	1321190
1738194000	47.3	-0.18	-0.38	47.58	47.9	46.88	1062325
1738107600	47.48	-0.77	-1.60	48.44	48.5	46.92	1370711
1738021200	48.25	1.53	3.27	46.9	49.2505	46.9	2710318
1737762000	46.72	0.59	1.28	46.14	47.25	46.14	2151338
1737675600	46.13	0	0.00	46.13	46.13	46.13	0
1737589200	46.13	-0.58	-1.24	46.15	47.03	44.55	5100580
1737502800	46.71	-14.13	-23.22	49.125	50.63	44.46	12246090
1737157200	60.84	1.64	2.77	58.2	61.36	57.94	1512704
1737070800	59.2	0.41	0.70	58.94	59.22	58.02	1694342
1736984400	58.79	-0.89	-1.49	59.82	60.155	58.65	833177
1736898000	59.68	0.63	1.07	59.68	60.3	59.05	1020014
1736811600	59.05	-2.54	-4.12	61.55	61.71	58.87	1793908
1736552400	61.59	-2.18	-3.42	62.6	62.89	61.29	1458817
1736379600	63.77	0.3	0.47	62.61	64.069999	62.16	674669
1736293200	63.47	0.81	1.29	62.75	64.379999	62.16	917230
1736206800	62.66	0.03	0.05	63.58	63.58	62.02	1203540
1735947600	62.63	1.07	1.74	62.5	62.7	61.79	771245
1735861200	61.56	-2.62	-4.08	62.69	63.2	61.16	1266786
1735688400	64.18	1.21	1.92	62.97	64.2	62.785	631875
1735602000	62.97	-0.23	-0.36	63.14	63.36	62.23	3519194
1735342800	63.2	-0.75	-1.17	62.82	63.6	61.895	950516
1735256400	63.95	0.07	0.11	63.27	64.36	62.8	541543
1735077840	63.88	0.92	1.46	63.18	64.23	62.6401	750014
1734997200	62.96	1.69	2.76	61.28	63.15	61.28	1289192
1734738000	61.27	1.23	2.05	60.04	61.87	59.97	2014834
1734651600	60.04	1.23	2.09	60	60.45	59.29	636584
1734565200	58.81	-0.51	-0.86	59.36	59.59	58.68	729777
1734478800	59.32	-0.49	-0.82	59.42	59.7299	58.09	1122518
1734392400	59.81	-1.22	-2.00	58.69	60.29	58.46	1795696
1734133200	61.03	-1.5	-2.40	61.5	61.6	59.65	1587512
1734046800	62.53	-0.64	-1.01	63.47	64.215	62.22	703606
1733960400	63.17	0.15	0.24	62.35	63.185	61.86	1610669
1733874000	63.02	-5.21	-7.64	63.85	64.78	62.5255	2032663
1733787600	68.23	6	9.64	66.42	68.53	65.669399	4089265