Phoenix Education Partners Inc【PXED】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	-0.85	-2.46448245868	34.49	35.43	33.32	107183	34.35288527	CS
4	2.65	8.55114553082	30.99	35.77	29.27	126270	32.46147402	CS
12	5.01	17.4991267901	28.63	35.77	26.7	101644	30.6998978	CS
26	0.69	2.09408194234	32.95	35.77	24.92	98582	30.12420772	CS
52	-2.74	-7.53161077515	36.38	38.19	23.52	104055	31.08754463	CS
156	-2.74	-7.53161077515	36.38	38.19	23.52	104055	31.08754463	CS
260	-2.74	-7.53161077515	36.38	38.19	23.52	104055	31.08754463	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
1783723200	33.64	-0.87	-2.52	34.26	35.085	33.32	115190
1783636800	34.51	0.21	0.61	34.27	34.865	33.9	113534
1783550400	34.3	-0.71	-2.03	34.92	35.32	34.3	160289
1783464000	35.01	0.35	1.01	35.22	35.43	34.47	78973
1783377600	34.66	0.3	0.87	34.49	35.14	34.11	67929
1783032000	34.36	0.06	0.17	34.48	35.77	33.79	129131
1782945600	34.3	1.45	4.41	33.299999	34.77	33.299999	86744
1782859200	32.85	-0.09	-0.27	32.96	33.58	32.1	93995
1782772800	32.939999	-0.17	-0.51	33.1	33.72	32.33	151494
1782513600	33.11	2.53	8.27	30.75	33.11	30.26	351295
1782427200	30.58	-0.93	-2.95	31.85	31.96	30.54	54411
1782340800	31.51	0.51	1.65	30.92	32	30.65	114121
1782254400	31	0.52	1.71	30.66	31.23	29.81	130092
1782168000	30.48	-0.06	-0.20	30.06	30.985	29.87	135870
1781822400	30.54	0.62	2.07	29.47	30.65	29.27	162479
1781736000	29.92	-0.64	-2.09	30.55	31.08	29.64	97327
1781649600	30.56	0.81	2.72	30.14	31.24	30.04	121409
1781563200	29.75	-1.06	-3.44	30.99	31.91	29.62	108575
1781304000	30.81	-0.45	-1.44	31.2	31.57	30.8	73181
1781217600	31.26	0.39	1.26	31.29	31.365	30.5	79395
1781131200	30.87	0.18	0.59	30.32	31.49	30.3	55054
1781044800	30.69	0.16	0.52	30.07	31.83	30.07	68811
1780958400	30.53	0.2	0.66	30.37	31.4	30.37	39620
1780699200	30.33	-0.86	-2.76	31.41	31.525	30.24	76230
1780612800	31.19	0.77	2.53	30.57	31.94	29.47	117497
1780526400	30.42	-0.33	-1.07	30.55	31	29.81	121545
1780440000	30.75	-0.64	-2.04	31.02	31.23	30.03	102742
1780353600	31.39	1.15	3.80	31.54	31.87	28.01	96345
1780094400	30.24	0.18	0.60	29.93	30.5225	29.695	99205
1780008000	30.06	0.08	0.27	30.19	30.6495	29.95	64080
1779921600	29.98	0.04	0.13	30.4	31.1	29.8	62185
1779835200	29.94	-0.07	-0.23	30	31.405	29.49	69267
1779489600	30.01	0.95	3.27	28.83	30.69	28.83	161719
1779403200	29.06	0.4	1.40	28.2	29.22	27.9	93059
1779316800	28.66	-0.7	-2.38	29.01	29.25	28.3	107751
1779230400	29.36	0.35	1.21	29.4	29.4	28.15	95169
1779144000	29.01	-0.35	-1.19	29.5	30.02	29	68323
1778884800	29.36	-0.32	-1.08	29.56	29.805	28.06	80410
1778798400	29.68	0.99	3.45	29	30.22	29	78241
1778712000	28.69	-2.31	-7.45	30.31	30.55	28	146885
1778625600	31	0.76	2.51	30.21	31.04	29.835	43682
1778539200	30.24	-0.28	-0.92	30.75	31.38	29.8	65446
1778280000	30.52	-0.1	-0.33	30.3	30.62	29.48	120191
1778193600	30.62	0.66	2.20	30	31.2	29.8001	90840
1778107200	29.96	0	0.00	29.99	30.01	28.96	122136
1778020800	29.96	1.22	4.24	29	29.98	28.75	71998
1777934400	28.74	-1.22	-4.07	29.5	29.9	28.55	47369
1777675200	29.96	1.94	6.92	28.44	30.32	28.16	123654
1777588800	28.02	0.68	2.49	27.3	28.42	27.3	82032
1777502400	27.34	-0.49	-1.76	27.45	28.08	27.05	44895
1777416000	27.83	0.22	0.80	27.83	28.21	27.53	43873
1777329600	27.61	-0.16	-0.58	27.93	28.52	27.26	71995
1777070400	27.77	1.07	4.01	26.76	28.23	26.7	118799
1776984000	26.7	-1.33	-4.74	27.68	27.99	26.7	107268
1776897600	28.03	-0.78	-2.71	28.6	29	27.87	127537
1776811200	28.81	-0.1	-0.35	29.13	29.765	28.41	155475
1776724800	28.91	0.29	1.01	28.63	29.72	28.57	126928
1776465600	28.62	0.85	3.06	28.28	29.405	28.06	136533
1776379200	27.77	-0.48	-1.70	28.28	28.83	27.72	125796
1776292800	28.25	-0.08	-0.28	28.74	29.255	27.91	98372
1776206400	28.33	-0.24	-0.84	28.79	29.21	27.525	133619
1776120000	28.57	0.67	2.40	27.46	28.885	27.42	188134