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	2.58	5.80427446569	44.45	48.12	44.25	389321	46.03973829	DR
4	0.18	0.384204909285	46.85	48.12	44.25	436231	45.78638178	DR
12	-10.93	-18.8578329883	57.96	59.83	44.25	691049	51.33765171	DR
26	-10.47	-18.2086956522	57.5	64.97	44.25	807811	55.28675327	DR
52	-6.48	-12.1098860026	53.51	64.97	41.62	951796	53.14904717	DR
156	6.98	17.4282147316	40.05	98.2	39.08	1446205	62.82672425	DR
260	39.34	511.573472042	7.69	98.2	0.84	9244954	9.89702816	DR

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	47.03	-0.67	-1.40	46.99	47.77	46.78	530066
1782945600	47.7	1.79	3.90	46.42	48.12	45.92	335317
1782859200	45.91	-0.29	-0.63	46.2	46.41	45.57	354808
1782772800	46.2	-0.14	-0.30	46.9	47.34	46.08	182068
1782513600	46.34	1.9	4.28	44.68	46.43	44.63	620483
1782427200	44.44	-0.53	-1.18	44.45	45.15	44.25	453929
1782340800	44.97	-0.07	-0.16	44.765	45.6	44.45	469133
1782254400	45.04	-0.22	-0.49	44.65	45.63	44.55	497951
1782168000	45.26	0.24	0.53	44.72	45.56	44.56	508796
1781822400	45.02	-0.73	-1.60	45.18	45.35	44.86	252944
1781736000	45.75	-0.78	-1.68	46.3	46.5901	45.56	420116
1781649600	46.53	-0.53	-1.13	45.89	46.7	45.17	621614
1781563200	47.06	0.39	0.84	46.79	47.69	46.75	380078
1781304000	46.67	1.47	3.25	47.13	47.345	46.24	442447
1781217600	45.2	-0.91	-1.97	45.42	46.14	44.77	387602
1781131200	46.11	1.05	2.33	45.41	46.86	45.405	469581
1781044800	45.06	-0.17	-0.38	45.3	45.49	44.66	611395
1780958400	45.23	-0.51	-1.11	45.955	46.49	45.2	458096
1780699200	45.74	-0.53	-1.15	46.26	46.35	45.71	419042
1780612800	46.27	-0.3	-0.64	46.85	47.23	46.27	402982
1780526400	46.57	-0.62	-1.31	46.9	46.945	46.32	365958
1780440000	47.19	0.11	0.23	48.36	48.635	47.18	461935
1780353600	47.08	1.29	2.82	46.67	47.42	46.305	695948
1780094400	45.79	-0.47	-1.02	46.46	46.76	45.7	644590
1780008000	46.26	-0.75	-1.60	46.67	46.76	46.18	517927
1779921600	47.01	0.22	0.47	46.81	47.44	46.55	531933
1779835200	46.79	0.36	0.78	47.53	48.05	46.405	1153631
1779489600	46.43	-1.13	-2.38	46.295	47.24	45.9	1311872
1779403200	47.56	-2.38	-4.77	48.69	48.87	47.22	862886
1779316800	49.94	-0.53	-1.05	50.71	50.94	49.81	775407
1779230400	50.47	-0.62	-1.21	51.16	51.52	50.46	310965
1779144000	51.09	0.19	0.37	51.1	51.51	50.9	274034
1778884800	50.9	-0.95	-1.83	50.79	51.19	50.24	472240
1778798400	51.85	-0.57	-1.09	52.45	52.45	51.37	533010
1778712000	52.42	0.15	0.29	52.1	53.575	51.96	899881
1778625600	52.27	0.14	0.27	52.12	52.92	51.71	1091483
1778539200	52.13	-1.48	-2.76	53.3	53.675	51.95	783099
1778280000	53.61	-2.75	-4.88	56.16	56.16	53.27	928776
1778193600	56.36	0.06	0.11	56.07	56.4	55.5155	491429
1778107200	56.3	2.53	4.71	55	56.57	54.99	936367
1778020800	53.77	0.63	1.19	53.6	53.84	53.27	836643
1777934400	53.14	-0.68	-1.26	53.55	53.55	52.79	500628
1777675200	53.82	-0.87	-1.59	54.74	54.9	53.8	275155
1777588800	54.69	1.37	2.57	53.44	54.76	53.38	508178
1777502400	53.32	0	0.00	53.39	53.62	52.945	860760
1777416000	53.32	1.02	1.95	52.7	53.69	52.07	1195312
1777329600	52.3	0.6	1.16	51.73	52.57	51.14	1222857
1777070400	51.7	0.24	0.47	52.09	52.405	51.625	655941
1776984000	51.46	-3.27	-5.97	53.74	53.74	51.13	1373011
1776897600	54.73	-1.63	-2.89	56.19	57.01	53.725	1146137
1776811200	56.36	-2.14	-3.66	57.99	57.99	56.03	1003854
1776724800	58.5	-0.73	-1.23	58.73	58.73	57.55	950230
1776465600	59.23	0.9	1.54	58.77	59.83	58.45	394769
1776379200	58.33	2.86	5.16	56.88	58.6567	56.31	942049
1776292800	55.47	-0.99	-1.75	54.29	55.67	52.84	2153315
1776206400	56.46	-0.25	-0.44	57	57.075	56.26	1271513
1776120000	56.71	-0.18	-0.32	56.34	57.3	55.385	634118
1775860800	56.89	-0.31	-0.54	57.38	57.99	56.62	1066976
1775774400	57.2	-0.14	-0.24	57.96	58.68	57.14	757640
1775688000	57.34	1.17	2.08	57.81	58.66	57.17	529897
1775601600	56.17	-0.32	-0.57	56.28	56.41	55.49	531811
1775515200	56.49	0.07	0.12	56.47	56.72	56.09	321842