Four Seasons Education Cayman Inc【FEDU】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	-0.435	-4.1547277937	10.47	10.47	9.64	300	10.01566195	DR
4	-0.235	-2.288218111	10.27	10.99	9.6	230	10.37419542	DR
12	-0.205	-2.001953125	10.24	11	9.5	325	10.43108448	DR
26	-2.025	-16.7910447761	12.06	12.07	6.68	7180	9.74765618	DR
52	-1.295	-11.4298323036	11.33	17.3	6.68	4554	10.70349843	DR
156	1.085	12.1229050279	8.95	22.7	3.6899	3178	10.57332589	DR
260	9.185	1080.58823529	0.85	22.7	0.3205	48688	1.30735405	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
1783550400	10.035	-0.04	-0.35	9.86	10.035	9.86	464
1783464000	10.07	0	0.00	10	10.07	9.85	104
1783377600	10.07	0.43	4.46	9.64	10.07	9.64	519
1783032000	9.64	-0.86	-8.19	10.47	10.47	9.64	114
1782945600	10.5	0	0.00	10.5	10.5	10.5	6
1782859200	10.5	0	0.00	10.41	10.5	10.41	19
1782772800	10.5	0	0.00	10.5	10.5	10.5	47
1782513600	10.5	0	0.00	9.96	10.5	9.96	31
1782427200	10.5	0	0.00	10.53	10.53	10.5	60
1782340800	10.5	0	0.00	10.49	10.5	10.14	20
1782254400	10.5	0.21	2.04	10.29	10.5	10.29	330
1782168000	10.29	-0.09	-0.87	10.29	10.99	10.24	664
1781822400	10.38	-0.47	-4.33	9.6	10.56	9.6	870
1781736000	10.85	0	0.00	10.27	10.85	10.27	14
1781649600	10.85	0.04	0.37	10.33	10.85	10	636
1781563200	10.81	0	0.00	10.1	10.81	10.07	148
1781304000	10.81	0	0.00	10.31	10.81	10.31	10
1781217600	10.81	0	0.00	10.27	10.81	10.27	89
1781131200	10.81	0	0.00	10.29	10.81	10	92
1781044800	10.81	0	0.00	10	10.81	10	147
1780958400	10.81	0.56	5.46	10.5	10.86	9.8699999	588
1780699200	10.25	0	0.00	10.06	10.83	10.06	29
1780612800	10.25	-0.75	-6.82	11	11	10.25	581
1780526400	11	0	0.00	10.99	11	10.99	76
1780440000	11	0.09	0.82	10.85	11	10.85	598
1780353600	10.91	-0	-0.01	9.82	11	9.82	965
1780094400	10.911	0	0.00	10.99	10.99	10.9	65
1780008000	10.911	0.8	7.90	10.11	10.911	10.11	177
1779921600	10.1125	-0.68	-6.28	10.79	10.95	10.1125	415
1779835200	10.79	0.79	7.90	10.01	10.79	10.01	138
1779489600	10	-1	-9.09	10.53	10.53	9.9	218
1779403200	11	0.7	6.74	10.31	11	9.9	234
1779316800	10.305	0	0.00	10.3	10.305	10.3	41
1779230400	10.305	0	0.00	9.85	10.305	9.85	36
1779144000	10.305	0	0.00	9.85	10.305	9.85	25
1778884800	10.305	0	0.00	10.31	10.43	10.305	46
1778798400	10.305	0.81	8.47	10.16	10.53	10.1	1685
1778712000	9.5	-0.8	-7.77	10.95	10.95	9.5	772
1778625600	10.3	0	0.00	10.3	10.3	9.93	58
1778539200	10.3	-0.2	-1.90	9.65	10.36	9.65	440
1778280000	10.5	0	0.00	10.41	10.5	10.06	99
1778193600	10.5	0	0.00	10.5	10.5	10.5	129
1778107200	10.5	0	0.00	10.5	10.53	10.5	310
1778020800	10.5	0	0.00	10.49	11	10.1	1483
1777934400	10.5	0.08	0.77	9.75	10.5	9.75	1232
1777675200	10.42	-0.58	-5.27	11	11	10.42	232
1777588800	11	0	0.00	11	11	10.52	211
1777502400	11	0.79	7.74	10.21	11	10.21	645
1777416000	10.21	-0.26	-2.48	10.03	10.4	10.03	415
1777329600	10.47	0.89	9.29	10.47	10.47	9.9	111
1777070400	9.58	-0.93	-8.85	9.58	9.58	9.58	715
1776984000	10.51	0	0.00	10.51	10.51	10.51	37
1776897600	10.51	-0.14	-1.31	10.63	10.87	10.51	281
1776811200	10.65	0	0.00	10.04	10.65	10.04	115
1776724800	10.65	0	0.00	10.65	10.65	9.72	223
1776465600	10.65	0.5	4.93	10.65	10.65	10.65	436
1776379200	10.15	0	0.00	10.24	10.31	10.15	275
1776292800	10.15	-0.84	-7.65	10.2	10.991	10.15	2339
1776206400	10.991	-0.01	-0.08	10.78	11	10.36	1757
1776120000	11	0	0.00	10.34	11	10.34	157
1775860800	11	0	0.00	10.78	11	10.78	224
1775774400	11	0	0.00	11	11	11	2