Barnes and Noble Education Inc【2BN0】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	-1.300001	-10.8333416667	12	12	11.2	277	11.20577617	DE
4	1.299999	13.8297765957	9.4	12	9.15	181	10.37416974	DE
12	2.2499991	26.6272085991	8.4499999	12	8.3	171	9.380718	DE
26	2.969999	38.4217205692	7.73	12	6.365	304	8.02578461	DE
52	0.894999	9.12798572157	9.805	12	5.5	341	7.86940377	DE
156	4.159999	63.6085474006	6.54	12.6	5.5	421	8.36450356	DE
260	4.159999	63.6085474006	6.54	12.6	5.5	421	8.36450356	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
1783023900	11.2	0	0.00	11.2	11.2	11.2	0
1782937500	11.2	0	0.00	11.2	11.2	11.2	0
1782851100	11.2	-0.8	-6.67	11.3	11.3	11.2	550
1782764700	12	0	0.00	12	12	12	0
1782505500	12	2.85	31.15	12	12	12	4
1782419100	9.15	0	0.00	9.15	9.15	9.15	0
1782332700	9.15	0	0.00	9.15	9.15	9.15	0
1782246300	9.15	0	0.00	9.15	9.15	9.15	0
1782159900	9.15	0	0.00	9.15	9.15	9.15	0
1781900700	9.15	0	0.00	9.15	9.15	9.15	0
1781814300	9.15	-0.5	-5.18	9.15	9.15	9.15	185
1781727900	9.65	0	0.00	9.65	9.65	9.65	0
1781641500	9.65	-0.15	-1.53	9.65	9.65	9.65	1
1781555100	9.8	0.4	4.26	9.8	9.8	9.8	254
1781295900	9.4	0	0.00	9.4	9.4	9.4	0
1781209500	9.4	0	0.00	9.4	9.4	9.4	0
1781123100	9.4	0.4	4.44	9.4	9.4	9.4	90
1781036700	9	0	0.00	9	9	9	0
1780950300	9	0	0.00	9	9	9	0
1780691100	9	0	0.00	9	9	9	0
1780604700	9	0	0.00	9	9	9	0
1780518300	9	0	0.00	9	9	9	0
1780431900	9	0	0.00	9	9	9	3
1780345500	9	0.1	1.12	9	9	9	128
1780086300	8.9	-0.3	-3.26	8.9	8.9	8.9	6
1779999900	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1779913500	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1779827100	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1779740700	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1779481500	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1779395100	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1779308700	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1779222300	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1779135900	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1778876700	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1778790300	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1778703900	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1778617500	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1778531100	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1778271900	9.1999999	0.2	2.22	9.1999999	9.1999999	9.1999999	11
1778185500	9	0.4	4.65	9	9	9	16
1778099100	8.6	0	0.00	8.6	8.6	8.6	4
1778012700	8.6	-0.45	-4.97	8.6	8.6	8.6	670
1777926300	9.05	0	0.00	9.05	9.05	9.05	0
1777580700	9.05	0	0.00	9.05	9.05	9.05	0
1777494300	9.05	0	0.00	9.05	9.05	9.05	0
1777407900	9.05	0	0.00	9.05	9.05	9.05	0
1777321500	9.05	-0.25	-2.69	9.05	9.05	9.05	595
1777062300	9.3	0	0.00	9.3	9.3	9.3	0
1776975900	9.3	0	0.00	9.3	9.3	9.3	0
1776889500	9.3	0	0.00	9.3	9.3	9.3	0
1776803100	9.3	0	0.00	9.3	9.3	9.3	0
1776716700	9.3	0.65	7.51	9.35	9.35	9.3	231
1776457500	8.65	0	0.00	8.65	8.65	8.65	0
1776371100	8.65	0	0.00	8.65	8.65	8.65	0
1776284700	8.65	0	0.00	8.65	8.65	8.65	0
1776198300	8.65	0.1	1.17	8.65	8.65	8.65	12
1776111900	8.55	0.25	3.01	8.55	8.55	8.55	312
1775852700	8.3	0	0.00	8.3	8.3	8.3	0
1775766300	8.3	0.53	6.75	8.4499999	8.4499999	8.3	6
1775679900	7.775	0	0.00	7.775	7.775	7.775	0
1775593500	7.775	0	0.00	7.775	7.775	7.775	0