Chegg Inc【0CG】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	-0.1890001	-15.7500083333	1.2	1.2	1.022	506	1.08394015	DE
4	-0.0910001	-8.25772232305	1.102	1.333	0.7775	2213	1.20173313	DE
12	0.5002999	97.9635598199	0.5107	1.333	0.4726	2103	0.94508192	DE
26	0.2566999	34.0315391754	0.7543	1.333	0.4511	2766	0.72706101	DE
52	-0.0594001	-5.54933669656	1.0704	1.6784	0.4511	3523	1.02755497	DE
156	-7.3530001	-87.9124832616	8.364	10.41	0.3991	4086	1.71086957	DE
260	-58.1890001	-98.2922298986	59.2	75.56	0.3991	2554	2.36900572	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	1.022	-0.01	-1.06	1.022	1.022	1.022	102
1780604700	1.0329999	0	0.00	1.0329999	1.0329999	1.0329999	0
1780518300	1.0329999	-0.09	-7.77	1.0329999	1.0329999	1.0329999	800
1780431900	1.12	0.01	1.17	1.17	1.17	1.12	250
1780345500	1.107	-0.09	-7.75	1.101	1.107	1.101	873
1780086300	1.2	-0.09	-6.98	1.2	1.2	1.2	100
1779999900	1.29	0.07	5.91	1.201	1.29	1.201	4960
1779913500	1.218	0	0.00	1.218	1.218	1.218	0
1779827100	1.218	-0.1	-7.66	1.331	1.331	1.218	3051
1779740700	1.319	-0	-0.23	1.332	1.333	1.319	3451
1779481500	1.322	0.19	16.58	1.167	1.322	1.1579999	12780
1779395100	1.1339999	0.27	31.55	1.1339999	1.1339999	1.1339999	250
1779308700	0.862	0	0.00	0.862	0.862	0.862	0
1779222300	0.862	0	0.00	0.862	0.862	0.862	0
1779135900	0.862	-0.0585	-6.36	0.854	0.862	0.854	1072
1778876700	0.9205	-0.1035	-10.11	0.8995	0.9205	0.8995	640
1778790300	1.024	0.1	11.00	1.024	1.024	1.024	990
1778703900	0.9225	0.1005001	12.23	0.7775	1	0.7775	2136
1778617500	0.8219999	-0.0785	-8.72	0.8219999	0.8219999	0.8219999	200
1778531100	0.9005	-0.1025	-10.22	0.9005	0.9005	0.9005	145
1778271900	1.0029999	-0.09	-8.07	1.102	1.102	0.9755	3712
1778185500	1.091	0.14	14.60	0.9725	1.091	0.9725	1750
1778099100	0.952	0	0.00	0.952	0.952	0.952	0
1778012700	0.952	0	0.00	0.952	0.952	0.952	0
1777926300	0.952	-0.077	-7.48	0.952	0.952	0.952	225
1777580700	1.0289999	0	0.00	1.0289999	1.0289999	1.0289999	0
1777494300	1.0289999	0.11	11.54	1	1.0289999	1	3000
1777407900	0.9225	0.0195	2.16	0.9225	0.9225	0.9225	5500
1777321500	0.903	0.0840001	10.26	0.903	0.903	0.903	266
1777062300	0.8189999	-0.0325	-3.82	0.8189999	0.8189999	0.8189999	3
1776975900	0.8515	0.0425	5.25	0.8725	0.8725	0.8515	598
1776889500	0.809	0	0.00	0.809	0.809	0.809	0
1776803100	0.809	-0.0555	-6.42	0.8845	0.8845	0.809	29
1776716700	0.8645	-0.0055	-0.63	0.8645	0.8645	0.8645	250
1776457500	0.87	-0.1245	-12.52	0.9395	0.9735	0.87	19453
1776371100	0.9945	0.188	23.31	0.9415	0.9945	0.94	890
1776284700	0.8065	0.0035	0.44	0.841	0.841	0.8005	222
1776198300	0.803	0.026	3.35	0.795	0.8375	0.795	1268
1776111900	0.777	0.0565	7.84	0.662	0.777	0.662	4492
1775852700	0.7205	0.011	1.55	0.7205	0.7205	0.7205	138
1775766300	0.7095	-0.0195	-2.67	0.7855	0.7855	0.7095	2197
1775679900	0.729	0.1105	17.87	0.703	0.729	0.703	3100
1775593500	0.6185	0.009	1.48	0.6675	0.6675	0.6185	324
1775161500	0.6095	0	0.00	0.6095	0.6095	0.6095	0
1775075100	0.6095	-0.033	-5.14	0.6221	0.6535999	0.6095	124
1774988700	0.6424999	0	0.00	0.6424999	0.6424999	0.6424999	0
1774902300	0.6424999	0.0626999	10.81	0.6424999	0.6424999	0.6424999	100
1774646700	0.5798	0.0689	13.49	0.5442	0.5798	0.5442	1630
1774560300	0.5109	0.0309	6.44	0.5165999	0.5165999	0.5109	5951
1774473900	0.48	0.0074	1.57	0.48	0.48	0.48	1
1774387500	0.4726	0	0.00	0.4726	0.4726	0.4726	0
1774301100	0.4726	-0.0266	-5.33	0.4913	0.4913	0.4726	192
1774041900	0.4992	-0.016	-3.11	0.4992	0.4992	0.4992	80
1773955500	0.5152	0.0052	1.02	0.5152	0.5152	0.5152	123
1773869100	0.51	0	0.00	0.51	0.51	0.51	0
1773782700	0.51	-0.0218	-4.10	0.5016	0.51	0.5016	4416
1773696300	0.5318	0.0334	6.70	0.5107	0.5341	0.5094	779
1773437100	0.4984	0	0.00	0.4984	0.4984	0.4984	0
1773350700	0.4984	-0.0485	-8.87	0.4984	0.4984	0.4984	137
1773264300	0.5469	0.0093	1.73	0.5469	0.5469	0.5469	165
1773177900	0.5376	-0.0061	-1.12	0.5376	0.5376	0.5376	4213
1773091500	0.5436999	0.0102999	1.93	0.5493	0.5517	0.5385	169
1772832300	0.5334	-0.0257	-4.60	0.5567999	0.5567999	0.5334	581