New Oriental Education & Technology Group Inc.【E1DU34】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	0.64	3.57941834452	17.88	18.52	17.84	52	17.98378641	DR
4	-0.46	-2.42360379347	18.98	20.14	17.6	381	18.79065123	DR
12	-7.64	-29.2048929664	26.16	26.16	17.6	1426	18.67929169	DR
26	-10.49	-36.1599448466	29.01	31.62	17.6	1202	22.03216058	DR
52	-10.94	-37.1350984386	29.46	31.62	17.6	1398	25.54837642	DR
156	18.15	4905.40540541	0.37	32.43	0.37	6462	11.92469838	DR
260	-47.06	-71.7596828301	65.58	72	0.27	44949	1.99605492	DR

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
1743629400	18.52	0.66	3.70	18.48	18.52	18.48	113
1743542940	17.86	0	0.00	17.86	17.86	17.86	19
1743456600	17.86	0	0.00	17.86	17.86	17.86	0
1743197400	17.86	-0.3	-1.65	18.1	18.1	17.86	12
1743111000	18.16	0.3	1.68	18.2	18.22	18.12	85
1743024600	17.86	0.16	0.90	17.88	17.88	17.84	90
1742938200	17.7	-0.54	-2.96	17.8	17.8	17.6	36
1742851740	18.24	-1	-5.20	18.93	18.93	18	2180
1742592600	19.24	-0.7	-3.51	19.05	19.24	19.05	52
1742506200	19.94	0	0.00	19.94	19.94	19.94	0
1742419800	19.94	0.1	0.50	20.14	20.14	19.72	63
1742333400	19.84	0.68	3.55	19.59	19.87	19.59	153
1742247000	19.16	-0.28	-1.44	19.12	19.3	19.12	686
1741987800	19.44	1.02	5.54	19.5	19.72	19.28	523
1741901400	18.42	0.02	0.11	18.58	18.64	18.42	170
1741814940	18.4	-0.44	-2.34	18.4	18.4	18.4	1
1741728600	18.84	-0.24	-1.26	18.92	18.92	18.84	10
1741642140	19.08	-0.06	-0.31	19.08	19.08	19.08	1
1741382940	19.14	0.36	1.92	18.98	19.24	18.96	1791
1741296540	18.78	-0.2	-1.05	18.98	18.98	18.6	608
1741210200	18.98	0	0.00	18.98	18.98	18.98	0
1740778200	18.98	0.48	2.59	18.17	18.98	18.17	3033
1740691740	18.5	0.33	1.82	18.5	18.5	18.5	1
1740605400	18.17	-0.13	-0.71	18.3	18.3	18.17	10
1740519000	18.3	-0.44	-2.35	18.36	18.46	18.3	161
1740432540	18.74	-1.44	-7.14	19.72	19.72	18.6	3478
1740173400	20.18	-0.05	-0.25	20.23	20.62	20.18	608
1740086940	20.23	0	0.00	20.23	20.23	20.23	0
1740000540	20.23	-0.23	-1.12	20.23	20.23	20.23	44
1739914140	20.46	-0.43	-2.06	20.89	21.1	20.32	619
1739827800	20.89	0	0.00	20.89	20.89	20.89	0
1739568600	20.89	0.67	3.31	19.81	21	19.81	162
1739482140	20.22	0.12	0.60	19.72	20.26	19.72	99
1739395740	20.1	-0.82	-3.92	20.96	20.96	20.1	967
1739309400	20.92	1.88	9.87	19.5	20.92	19.5	2140
1739222940	19.04	0.42	2.26	19.04	19.04	19.04	4
1738963800	18.62	0.27	1.47	18.55	18.62	18.55	352
1738877340	18.35	-0.06	-0.33	18.31	18.35	18.31	36688
1738790940	18.41	-0.67	-3.51	18.34	18.48	18.25	1798
1738704600	19.08	0.08	0.42	18.87	19.08	18.7	61
1738618200	19	0.13	0.69	18.85	19	18.7	171
1738358940	18.87	-0.45	-2.33	19.32	19.32	18.87	5271
1738272540	19.32	-0.56	-2.82	19.28	19.34	18.9	1106
1738186200	19.88	1.26	6.77	18.74	19.88	18.56	192
1738099740	18.62	-0.26	-1.38	19.24	19.24	18.4	271
1738013340	18.88	0.38	2.05	18.6	19.28	18.31	1453
1737754200	18.5	0.08	0.43	18.03	18.52	18.03	3316
1737667740	18.42	0.12	0.66	18.37	18.42	18.33	126
1737581400	18.3	-0.12	-0.65	18.42	18.52	18	3545
1737495000	18.42	-6.38	-25.73	22.55	22.55	18.42	3867
1737408600	24.8	0.94	3.94	24.3	24.8	24.3	13
1737149400	23.86	0	0.00	23.86	23.86	23.86	4
1737062940	23.86	-0.14	-0.58	23.46	23.86	23.46	33
1736976540	24	-0.09	-0.37	24	24	24	20
1736890140	24.09	0	0.00	24.09	24.09	24.09	0
1736803740	24.09	-1.2	-4.74	24.09	24.09	24.09	71
1736544540	25.29	-0.8	-3.07	25.21	25.29	25.21	61
1736458140	26.09	-0.07	-0.27	26.09	26.09	26.09	3
1736371740	26.16	0.33	1.28	26.16	26.16	26.16	25
1736285400	25.83	-0.15	-0.58	25.77	25.85	25.21	47
1736198940	25.98	0	0.00	25.98	25.98	25.98	0
1735939740	25.98	0.67	2.65	25.62	25.98	25.62	928