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	-1.69	-10.9385113269	15.45	15.94	13.15	478151	14.71016312	CS
4	-2.52	-15.4791154791	16.28	16.555	13.15	473108	14.98410213	CS
12	-1.36	-8.99470899471	15.12	17.345	13.0582	382088	15.64988676	CS
26	2.54	22.6381461676	11.22	17.345	10.8	325148	14.56345872	CS
52	-0.67	-4.6431046431	14.43	17.345	9.665	327459	13.59683954	CS
156	-4.74	-25.6216216216	18.5	25.51	9.665	243945	14.64646021	CS
260	-45.92	-76.9436997319	59.68	61.53	9.665	224107	18.49440845	CS

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
1783031700	13.55	-1.05	-7.19	14.7	14.8165	13.15	519303
1782945300	14.6	-0.48	-3.18	15.11	15.38	14.57	398367
1782858900	15.08	-0.54	-3.46	15.62	15.72	15.03	479380
1782772500	15.62	0.17	1.10	15.45	15.94	15.12	515553
1782513300	15.45	0.42	2.79	15.08	15.59	14.84	1134127
1782426900	15.03	0.41	2.80	14.51	15.06	14.4038	494636
1782340500	14.62	0.48	3.39	14	14.68	13.97	429728
1782254100	14.14	0.29	2.09	13.95	14.345	13.785	580903
1782167700	13.85	-0.33	-2.33	13.91	14.18	13.75	402172
1781822100	14.18	-0.32	-2.21	14.59	14.68	14.04	1019311
1781735700	14.5	-1.04	-6.69	15.38	15.39	14.32	567274
1781649300	15.54	-0.47	-2.94	16.04	16.23	15.45	369863
1781562900	16.01	-0.45	-2.73	16.41	16.45	15.94	243400
1781303700	16.46	0.32	1.98	16.23	16.48	16.11	222167
1781217300	16.14	-0.04	-0.25	16.32	16.555	16	275642
1781130900	16.18	-0.1	-0.61	16.42	16.5	15.8	309035
1781044500	16.28	0.12	0.74	16.2	16.53	16.045	382435
1780958100	16.16	0.04	0.25	16.28	16.44	16.03	172647
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	175615
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