Stride Inc【LRN】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	6.14	6.68335691738	91.87	102	91.83	842457	97.38404616	CS
4	5.88	6.38228590036	92.13	102	84.12	673197	91.61312962	CS
12	13.4	15.8373714691	84.61	102.49	81.41	744512	91.58771967	CS
26	36.82	60.1732309201	61.19	102.49	61.07	1014655	81.34804267	CS
52	-46.18	-32.0271863513	144.19	171.17	60.6147	1110059	94.47662273	CS
156	56.39	135.487746276	41.62	171.17	35.61	861966	88.17498405	CS
260	69.28	241.141663766	28.73	171.17	25.65	744129	72.40095903	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
1780699200	100.01	-1.98	-1.94	102.84	103.67	98.77	747181
1780612800	101.99	2.36	2.37	101.52	102	100.13	687742
1780526400	99.63	1.72	1.76	97.34	99.63	97.34	865877
1780440000	97.91	1.41	1.46	96.1	99	95	959702
1780353600	96.5	4.12	4.46	93.1	98.33	93.1	700122
1780094400	92.38	0.41	0.45	91.87	94.16	91.83	998841
1780008000	91.97	0.99	1.09	91.13	93.49	91.11	724203
1779921600	90.98	1.5	1.68	89.41	91.835	89.41	714968
1779835200	89.48	0.85	0.96	88.08	89.7	87.87	378529
1779489600	88.63	0.98	1.12	88.09	89.17	87.8	393765
1779403200	87.65	-1.41	-1.58	87.88	88.6	86.3001	417706
1779316800	89.06	-1.13	-1.25	90.15	90.655	88.04	412563
1779230400	90.19	0.37	0.41	90.54	91.6299	88.74	458090
1779144000	89.82	1.53	1.73	88.29	91	88.29	407498
1778884800	88.29	-0.11	-0.12	88.76	90.56	87.685	350932
1778798400	88.4	0.27	0.31	88.95	89.49	87.97	296530
1778712000	88.13	0.71	0.81	87.96	88.73	86.0501	442031
1778625600	87.42	0.08	0.09	87.42	88.64	84.975	1286884
1778539200	87.34	-0.59	-0.67	87.21	88.37	86.35	905856
1778280000	87.93	-3.73	-4.07	92.13	92.88	84.12	1388901
1778193600	91.66	-1.34	-1.44	92.18	93.04	90.615	752447
1778107200	93	-0.76	-0.81	94.69	95.16	92.95	436426
1778020800	93.76	1.5	1.63	92.61	94.55	92.405	588870
1777934400	92.26	-0.82	-0.88	92.25	93.0344	89.67	607114
1777675200	93.08	-4.08	-4.20	97.15	98.97	91.82	748575
1777588800	97.16	2	2.10	94.19	97.66	93.965	1135579
1777502400	95.16	2.58	2.79	90.97	99.83	88	2403723
1777416000	92.58	-5.21	-5.33	98.51	98.99	91	1678148
1777329600	97.79	-0.33	-0.34	98.12	98.75	96.76	1222759
1777070400	98.12	-0.24	-0.24	98	99.24	96.5065	544898
1776984000	98.36	-3.67	-3.60	101.72	102.49	96.655	679520
1776897600	102.03	3.92	4.00	98.43	102.13	97.795	520239
1776811200	98.11	-0.87	-0.88	98.53	100.06	97.6201	669923
1776724800	98.98	0.54	0.55	98.27	99.67	97.35	522506
1776465600	98.44	1.52	1.57	98.1	99.12	97.6	1039732
1776379200	96.92	2.91	3.10	94.51	97.529	94.51	968301
1776292800	94.01	0.48	0.51	94	94.86	93.495	584749
1776206400	93.53	1.65	1.80	91.57	93.84	91.57	688381
1776120000	91.88	1.67	1.85	89.48	92.745	89.32	611844
1775860800	90.21	-0.17	-0.19	90.38	90.87	87.93	518857
1775774400	90.38	0.56	0.62	89.54	91.855	89.14	468167
1775688000	89.82	0.87	0.98	91.8	92.2	89.61	655974
1775601600	88.95	-0.44	-0.49	89.86	90.73	87.6601	367658
1775515200	89.39	-0.25	-0.28	89.13	90.12	88.09	340368
1775169600	89.64	0.78	0.88	88	90	86.77	338131
1775083200	88.86	0.69	0.78	87.95	88.92	86.71	686807
1774996800	88.17	4	4.75	84.61	89	84.51	688114
1774910400	84.17	-1.44	-1.68	86.89	87.07	82.58	999824
1774651200	85.61	-2.25	-2.56	87.5	87.99	84.6	734495
1774564800	87.86	-0.74	-0.84	88.16	89.42	86.8	366870
1774478400	88.6	1.79	2.06	87.2	88.83	85.6	488758
1774392000	86.81	-0.52	-0.60	86.85	88.1	85.69	510292
1774305600	87.33	2.27	2.67	86.34	87.52	85.521	594628
1774046400	85.06	-2.35	-2.69	87.14	87.14	84.1	2137502
1773960000	87.41	0.4	0.46	85.98	88.59	85.81	679469
1773873600	87.01	-0.07	-0.08	86.54	89.48	86.0065	1063225
1773787200	87.08	4.11	4.95	83.91	87.19	83.22	1190583
1773700800	82.97	-1.39	-1.65	83.3	84.73	81.41	699077
1773441600	84.36	0.51	0.61	84.61	85.32	83.57	458439
1773355200	83.85	-1.39	-1.63	84.77	85.65	83.595	495455
1773268800	85.24	0.64	0.76	84.58	85.37	83.54	998751
1773182400	84.6	-0.71	-0.83	85.34	85.56	82.91	1025272
1773096000	85.31	-1.52	-1.75	85.37	85.69	83.75	553031
1772840400	86.83	0.51	0.59	85.96	87.09	83.93	903529