Stride Inc【0AJ】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	9	11.5384615385	78	88	78	102	83.34344423	DE
4	12	16	75	88	72.5	135	77.38810931	DE
12	12.5	16.7785234899	74.5	88	71.5	354	78.72057638	DE
26	35.5	68.932038835	51.5	88	51.5	647	70.35647945	DE
52	-36	-29.2682926829	123	148	51.5	680	79.32571819	DE
156	48.4	125.388601036	38.6	148	38.6	580	80.83219284	DE
260	48.4	125.388601036	38.6	148	38.6	580	80.83219284	DE

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
1780691100	88	0.5	0.57	87.5	88	87.5	6
1780604700	87.5	3	3.55	85	87.5	85	176
1780518300	84.5	1.5	1.81	83	85	83	6
1780431900	83	1.5	1.84	82.5	83	82.5	59
1780345500	81.5	3.5	4.49	81.5	81.5	81.5	207
1780086300	78	-2	-2.50	78	78	78	63
1779999900	80	2	2.56	77	80	77	234
1779913500	78	1.5	1.96	78	78	78	42
1779827100	76.5	1	1.32	75.5	76.5	75.5	51
1779740700	75.5	-1	-1.31	76	77.5	75.5	38
1779481500	76.5	1.5	2.00	76.5	76.5	76.5	2
1779395100	75	-4	-5.06	75	75	75	10
1779308700	79	0.5	0.64	77	79	77	2
1779222300	78.5	4	5.37	76.5	78.5	76	300
1779135900	74.5	-1	-1.32	74.5	74.5	74.5	18
1778876700	75.5	1	1.34	76	76	75.5	20
1778790300	74.5	0	0.00	74.5	74.5	74.5	39
1778703900	74.5	2	2.76	75.5	75.5	74	174
1778617500	72.5	-1.5	-2.03	75	75	72.5	125
1778531100	74	-1.5	-1.99	73.5	74.5	73.5	268
1778271900	75.5	-3	-3.82	75	75.5	72.5	874
1778185500	78.5	-1.5	-1.88	78.5	78.5	78.5	243
1778099100	80	0	0.00	81	81	79.5	51
1778012700	80	2.5	3.23	78	80	77.5	968
1777926300	77.5	-4.5	-5.49	78	79.5	75.5	877
1777580700	82	0	0.00	79.5	82	79.5	124
1777494300	82	4.5	5.81	75	84	73	5615
1777407900	77.5	-5	-6.06	83	83	77.5	338
1777321500	82.5	-1	-1.20	84.5	84.5	82.5	14
1777062300	83.5	0	0.00	83	83.5	83	32
1776975900	83.5	-3	-3.47	85.5	88	83.5	6
1776889500	86.5	2.5	2.98	85	86.5	85	122
1776803100	84	0	0.00	84.5	85	84	380
1776716700	84	0	0.00	84	84	82	368
1776457500	84	2	2.44	81.5	84	81.5	46
1776371100	82	3	3.80	79	82	79	185
1776284700	79	0	0.00	79	79	79	0
1776198300	79	0.5	0.64	79	79	79	60
1776111900	78.5	2.5	3.29	76	78.5	76	30
1775852700	76	-1.5	-1.94	78	78	76	46
1775766300	77.5	0	0.00	76	77.5	76	4
1775679900	77.5	1	1.31	78	78	77	373
1775593500	76.5	-0.5	-0.65	78.5	78.5	76.5	10
1775161500	77	1	1.32	77	77	76.5	22
1775075100	76	0	0.00	76.5	76.5	75	164
1774988700	76	4	5.56	73	76	73	27
1774902300	72	-2.5	-3.36	75	75	72	463
1774646700	74.5	-2	-2.61	74.5	74.5	74.5	2
1774560300	76.5	1	1.32	76.5	76.5	76.5	1
1774473900	75.5	0	0.00	74.5	75.5	74.5	11
1774387500	75.5	1.5	2.03	74.5	75.5	74.5	469
1774301100	74	0.5	0.68	72	74.5	72	93
1774041900	73.5	-2.5	-3.29	73.5	75	73.5	85
1773955500	76	-0.5	-0.65	75.5	76.5	75	268
1773869100	76.5	2	2.68	76.5	77	76	5222
1773782700	74.5	2.5	3.47	73.5	74.5	72.5	336
1773696300	72	-1.5	-2.04	73.5	75	71.5	46
1773437100	73.5	0.5	0.68	74.5	74.5	73	39
1773350700	73	0	0.00	74	74	72.5	82
1773264300	73	1	1.39	73	73.5	73	4
1773177900	72	-3	-4.00	74.5	74.5	72	481
1773091500	75	0	0.00	75	75	75	0