Shenandoah Telecommunications Company【SHEN】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	0.04	0.250626566416	15.96	16.44	15.15	359906	15.97686996	CS
4	-0.2	-1.23456790123	16.2	16.76	15.15	285620	16.02929384	CS
12	1.24	8.40108401084	14.76	17.345	13.0582	304332	15.70861984	CS
26	5.19	48.0111008326	10.81	17.345	10.6475	313674	13.84989584	CS
52	2.9	22.1374045802	13.1	17.345	9.665	313824	13.45987626	CS
156	-3.64	-18.533604888	19.64	25.51	9.665	235675	14.71576521	CS
260	-34.9	-68.5658153242	50.9	61.53	9.665	221449	19.28296628	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
1780698900	16.12	0.21	1.32	15.89	16.315	15.74	274342
1780612500	15.91	0.12	0.76	15.97	16.37	15.355	352805
1780526100	15.79	-0.45	-2.77	16.23	16.23	15.15	436217
1780439700	16.239999	0.05	0.31	16.16	16.44	16.1	214936
1780353300	16.19	0.24	1.50	15.83	16.35	15.75	291370
1780094100	15.95	-0.13	-0.81	15.96	16.055	15.6	504203
1780007700	16.079999	-0.23	-1.41	16.309999	16.445	15.91	198658
1779921300	16.309999	0.2	1.24	16.12	16.42	16.12	288223
1779834900	16.11	0.23	1.45	15.92	16.18	15.87	225016
1779489300	15.88	-0.25	-1.55	16.21	16.21	15.71	206486
1779402900	16.129999	0.05	0.31	15.99	16.28	15.82	243771
1779316500	16.079999	-0.38	-2.31	16.48	16.739999	15.78	286380
1779230100	16.46	0.31	1.92	16.21	16.53	16	317350
1779143700	16.149999	0.24	1.51	15.97	16.26	15.9	212824
1778884500	15.91	-0.15	-0.93	15.9	16.18	15.61	218678
1778798100	16.059999	0.21	1.32	16.02	16.42	15.89	174405
1778711700	15.85	0.26	1.67	15.47	16.17	15.455	334217
1778625300	15.59	-0.41	-2.56	16.03	16.055	15.435	293083
1778538900	16	-0.16	-0.99	16.21	16.21	15.71	363239
1778279700	16.16	-0.07	-0.43	16.2	16.76	16.04	264921
1778193300	16.23	0.01	0.06	16.18	16.52	15.79	318603
1778106900	16.219999	0.17	1.06	16.05	16.399999	15.6	338384
1778020500	16.05	0.34	2.13	15.76	16.239999	15.4	374730
1777934100	15.715	-0.58	-3.53	16.26	16.92	15.71	476688
1777674900	16.29	0.56	3.56	15.4	16.489999	13.0582	1124560
1777588500	15.73	0.64	4.24	15.2	15.93	15.01	623369
1777502100	15.09	-1.38	-8.38	16.42	16.51	15.02	498287
1777415700	16.469999	0.37	2.30	16.26	16.57	16.149999	289702
1777329300	16.1	0.07	0.44	16.239999	16.399	15.65	584393
1777070100	16.03	-1.07	-6.26	16.99	17.095	15.98	345616
1776983700	17.1	0.25	1.48	16.98	17.34	16.935	439172
1776897300	16.85	-0.06	-0.35	16.94	17.345	16.71	260697
1776810900	16.91	0.2	1.20	16.71	17.12	16.649999	308638
1776724500	16.71	0.43	2.64	16.149999	16.865	16.1201	355381
1776465300	16.28	0.38	2.39	16.07	16.36	16.05	278058
1776378900	15.9	0.39	2.48	15.46	16.219999	15.36	400018
1776292500	15.515	0.35	2.27	15.13	15.52	15.11	175627
1776206100	15.17	-0.07	-0.46	15.08	15.285	14.76	213665
1776119700	15.24	0.1	0.66	15.12	15.36	15.07	156338
1775860500	15.14	0.1	0.66	15.04	15.23	14.865	161979
1775774100	15.04	0.62	4.30	15.4	15.46	14.55	289437
1775687700	14.42	-0.1	-0.69	14.745	14.815	14.38	237695
1775601300	14.52	-0.25	-1.69	14.77	14.78	14.2901	181115
1775514900	14.77	-0.33	-2.19	14.86	15.005	14.56	269821
1775169300	15.1	-0.15	-0.98	15.14	15.42	14.93	243204
1775082900	15.25	-0.17	-1.10	15.41	15.59	15.22	188550
1774996500	15.42	0.38	2.53	15.24	15.45	14.97	141672
1774910100	15.04	0.35	2.38	14.83	15.08	14.67	237670
1774650900	14.69	-0.19	-1.28	14.71	14.92	14.45	145698
1774564500	14.88	0.11	0.74	14.54	15.045	14.54	168638
1774478100	14.77	0.08	0.54	14.81	14.955	14.655	189226
1774391700	14.69	0.08	0.55	14.46	15.16	14.32	256410
1774305300	14.61	0.63	4.51	14.23	14.74	14.12	246518
1774046100	13.98	-0.37	-2.58	14.35	14.485	13.97	673845
1773959700	14.35	-0.2	-1.37	14.53	14.66	14.17	251289
1773873300	14.55	-0.3	-2.02	14.66	14.87	14.1	203562
1773786900	14.85	0.1	0.68	14.66	15.12	14.66	215326
1773700500	14.75	0.07	0.48	14.81	14.97	14.38	182338
1773441300	14.68	-0.07	-0.47	14.76	15	14.46	178553
1773354900	14.75	0.22	1.51	14.33	14.87	14.04	217181
1773268500	14.53	-0.17	-1.16	14.51	14.745	14.3538	222206
1773182100	14.7	0.19	1.31	14.42	14.951	14.3244	218476
1773095700	14.51	-0.77	-5.04	15.1	15.17	14.27	268203
1772840100	15.28	-0.11	-0.71	15.16	15.625	14.96	426287