South Plains Financial Inc【SPFI】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	1.79	4.47835876908	39.97	42.1786	39.6205	122802	41.3166475	CS
4	2.5	6.36780438105	39.26	42.1786	38.61	99885	40.49622075	CS
12	1.28	3.16205533597	40.48	45.09	38.105	108103	41.64194333	CS
26	1.46	3.62282878412	40.3	45.09	38.03	91142	41.37716809	CS
52	4.87	13.2014095961	36.89	45.09	33.66	71152	40.24881972	CS
156	18.24	77.5510204082	23.52	45.09	21.9601	46651	35.33682401	CS
260	17.86	74.7280334728	23.9	45.09	18.75	40375	32.45169997	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
1781217300	41.76	-0.09	-0.22	41.95	42.38	41.32	87401
1781130900	41.85	0.39	0.94	41.53	42.04	41.36	118501
1781044500	41.46	0.21	0.51	41.3	42	41.26	90896
1780958100	41.25	0.12	0.29	41.42	42.1786	41.065	82518
1780698900	41.13	0.06	0.15	40.98	41.64	39.6205	145168
1780612500	41.07	1.49	3.76	39.97	41.28	39.97	176925
1780526100	39.58	-0.91	-2.25	40.33	40.395	39.48	99718
1780439700	40.49	0.31	0.77	40.1	40.62	39.54	65672
1780353300	40.18	-0.41	-1.01	40.42	40.42	39.4875	135462
1780094100	40.59	0.15	0.37	40.39	40.77	39.745	85745
1780007700	40.44	-0.16	-0.39	40.42	40.52	40.12	51522
1779921300	40.6	-0.31	-0.76	40.77	41.1225	40.285	68232
1779834900	40.91	0.39	0.96	40.66	41.48	40.18	100151
1779489300	40.52	0.39	0.97	40.38	40.87	40.11	102325
1779402900	40.13	0.04	0.10	39.83	40.465	39.44	94995
1779316500	40.09	0.01	0.02	40.21	40.54	39.7975	80236
1779230100	40.08	0.14	0.35	40	40.8	39.64	100189
1779143700	39.94	0.56	1.42	39.43	40.175	39.43	84243
1778884500	39.38	0.27	0.69	38.95	39.575	38.61	108068
1778798100	39.11	0.12	0.31	39.26	39.495	38.96	107249
1778711700	38.99	-0.4	-1.02	39.09	39.325	38.64	65619
1778625300	39.39	-0.19	-0.48	39.49	39.75	38.62	64552
1778538900	39.58	-1.05	-2.58	40.59	40.885	39.39	75031
1778279700	40.63	-0.47	-1.14	41.01	41.435	40.31	127611
1778193300	41.1	-0.05	-0.12	41	41.63	40.95	138588
1778106900	41.15	0.64	1.58	40.73	41.36	40.65	99942
1778020500	40.51	0.57	1.43	39.94	40.51	39.94	54822
1777934100	39.94	-1.55	-3.74	41.22	41.545	39.925	77933
1777674900	41.49	0.41	1.00	41.08	42.03	40.605	138080
1777588500	41.08	0.48	1.18	40.19	41.4	40.11	142176
1777502100	40.6	-3.25	-7.41	41.4	41.525	38.105	263493
1777415700	43.85	0.61	1.41	43.52	44.33	43.41	159199
1777329300	43.24	0.02	0.05	43.14	43.605	42.83	101265
1777070100	43.22	-0.39	-0.89	43.45	43.84	42.7998	99664
1776983700	43.61	0.08	0.18	43.43	43.85	43.14	76900
1776897300	43.53	0.22	0.50	43.65	43.925	42.99	131477
1776810900	43.315	-0.66	-1.49	43.94	44.5	43.24	112612
1776724500	43.97	-0.45	-1.01	44.34	44.49	43.93	116189
1776465300	44.42	1.12	2.59	43.94	45.09	43.51	137487
1776378900	43.3	-0.47	-1.07	43.54	43.96	43.105	125686
1776292500	43.77	-0.53	-1.20	44.33	44.33	43.535	74066
1776206100	44.3	0.11	0.25	44.06	44.48	43.725	81381
1776119700	44.19	-0.04	-0.09	44.03	44.275	43.715	53128
1775860500	44.23	-0.35	-0.79	44.48	44.48	43.83	86192
1775774100	44.58	0.77	1.76	43.54	44.58	43.45	109425
1775687700	43.81	1.05	2.46	43.73	43.98	43.55	162895
1775601300	42.76	0.25	0.59	42.27	42.92	42.2	82224
1775514900	42.51	0.51	1.21	42.02	42.83	41.84	77426
1775169300	42	-0.26	-0.62	41.76	42.24	41.67	97168
1775082900	42.26	0.36	0.86	41.8	42.87	41.8	116938
1774996500	41.9	0.23	0.55	42.12	42.2	41.64	61445
1774910100	41.67	0.4	0.97	41.55	41.905	41.31	77379
1774650900	41.27	-0.6	-1.43	41.6	41.77	41.1	128680
1774564500	41.87	0.43	1.04	41.24	41.985	40.7101	98443
1774478100	41.44	-0.04	-0.08	41.77	41.97	41.24	98434
1774391700	41.475	-0.15	-0.35	41.32	42	41	112500
1774305300	41.62	0.66	1.61	41.62	42.585	41.23	111870
1774046100	40.96	-0.17	-0.41	41.25	41.55	40.67	293460
1773959700	41.13	0.28	0.69	40.48	41.56	40.48	140803
1773873300	40.85	-0.03	-0.06	40.93	41.09	40.5	140186
1773786900	40.875	-0.18	-0.43	41.23	41.44	40.45	105552
1773700500	41.05	0.6	1.48	40.75	41.41	40.59	76215
1773441300	40.45	-0.23	-0.57	40.74	41.01	39.1918	59603
1773354900	40.68	0.02	0.06	40.1	40.77	39.57	61822