Spok Holdings Inc【SPOK】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	0.16	1.52526215443	10.49	10.795	10.315	169879	10.47228808	CS
4	0.14	1.33206470029	10.51	11.005	10.185	158627	10.62408953	CS
12	-0.46	-4.1404140414	11.11	11.67	9.95	166542	10.86151621	CS
26	-2.37	-18.202764977	13.02	13.9732	9.95	174911	11.84339865	CS
52	-6.59	-38.2250580046	17.24	19.3091	9.95	159501	13.66597067	CS
156	-2.55	-19.3181818182	13.2	19.3091	9.95	153174	14.71015368	CS
260	0.68	6.82046138415	9.97	19.3091	6.125	164920	12.29342956	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
1782513300	10.65	0.21	2.01	10.46	10.68	10.46	617991
1782426900	10.44	-0.01	-0.10	10.4	10.56	10.4	148644
1782340500	10.45	-0.27	-2.52	10.66	10.795	10.42	187100
1782254100	10.72	0.4	3.88	10.38	10.72	10.33	153304
1782167700	10.32	-0.19	-1.81	10.49	10.545	10.315	190466
1781822100	10.51	0.2	1.94	10.63	10.88	10.46	296516
1781735700	10.31	-0.17	-1.62	10.51	10.51	10.185	148346
1781649300	10.48	-0.12	-1.13	10.6	10.7199	10.31	227665
1781562900	10.6	-0.3	-2.75	10.9	10.955	10.56	122217
1781303700	10.9	0.11	1.02	10.82	10.95	10.775	88184
1781217300	10.79	-0.08	-0.74	10.88	10.9281	10.78	96853
1781130900	10.87	0.12	1.12	10.75	11.005	10.75	116096
1781044500	10.75	0.09	0.84	10.66	10.89	10.66	229374
1780958100	10.66	-0.05	-0.47	10.72	10.84	10.6	107349
1780698900	10.71	-0.22	-2.01	10.92	11	10.69	163142
1780612500	10.93	0.34	3.21	10.66	10.945	10.66	156844
1780526100	10.59	-0.36	-3.29	10.95	10.95	10.485	168056
1780439700	10.95	0.15	1.39	10.78	10.96	10.76	118755
1780353300	10.8	0.21	1.98	10.58	10.8	10.5222	155829
1780094100	10.59	0.03	0.28	10.51	10.63	10.51	139166
1780007700	10.56	-0.02	-0.19	10.55	10.69	10.41	145619
1779921300	10.58	-0.15	-1.40	10.68	10.97	10.58	135922
1779834900	10.73	-0.23	-2.10	10.64	10.74	10.45	250535
1779489300	10.96	-0.06	-0.54	11.08	11.1095	10.9	259898
1779402900	11.02	-0.02	-0.18	11.01	11.055	10.93	161196
1779316500	11.04	0.08	0.73	10.89	11.0699	10.89	157736
1779230100	10.96	-0.03	-0.27	10.99	11.13	10.895	141175
1779143700	10.99	0.14	1.29	10.8	11.015	10.77	168303
1778884500	10.85	-0.08	-0.73	10.91	10.9644	10.8	134916
1778798100	10.93	-0.01	-0.09	10.98	11	10.86	145003
1778711700	10.94	0.2	1.86	10.81	11.02	10.75	209662
1778625300	10.74	0.08	0.75	10.69	10.845	10.65	373434
1778538900	10.66	-0.23	-2.11	10.88	10.92	10.6301	214521
1778279700	10.89	0.06	0.55	10.85	10.93	10.7	113718
1778193300	10.83	0.21	1.98	10.62	10.86	10.55	164322
1778106900	10.62	-0.25	-2.30	10.93	10.99	10.61	152270
1778020500	10.87	0.09	0.83	10.8	11.0799	10.755	199556
1777934100	10.78	0.24	2.28	10.5	10.785	10.33	254039
1777674900	10.54	-0.15	-1.40	10.74	10.96	10.42	229337
1777588500	10.69	-0.36	-3.26	10.63	11.005	9.95	283966
1777502100	11.05	-0.42	-3.66	11.47	11.53	11.03	263203
1777415700	11.47	0.15	1.33	11.4	11.51	11.35	113923
1777329300	11.32	-0.04	-0.35	11.38	11.44	11.305	137173
1777070100	11.36	-0.01	-0.09	11.27	11.43	11.27	75065
1776983700	11.37	0.05	0.44	11.3	11.4487	11.3	65920
1776897300	11.32	0.08	0.71	11.25	11.5	11.18	136446
1776810900	11.24	-0.24	-2.09	11.52	11.53	11.235	152049
1776724500	11.48	-0.02	-0.17	11.48	11.52	11.3601	124136
1776465300	11.5	0.18	1.59	11.39	11.67	11.3501	160518
1776378900	11.32	0.25	2.26	11.06	11.35	11.06	152320
1776292500	11.07	-0.03	-0.27	11.1	11.27	11.05	128763
1776206100	11.1	0.08	0.73	11	11.13	10.925	131034
1776119700	11.02	-0.09	-0.81	11.11	11.135	10.94	128895
1775860500	11.11	-0.18	-1.59	11.29	11.32	11.08	103915
1775774100	11.29	0.02	0.18	11.23	11.345	11.15	120307
1775687700	11.27	0.12	1.08	11.305	11.45	11.2	186575
1775601300	11.15	0.05	0.45	11.1	11.215	11.09	189968
1775514900	11.1	-0.03	-0.27	11.11	11.25	11.07	213539
1775169300	11.13	0.04	0.36	11.03	11.13	10.925	128341
1775082900	11.09	0.19	1.74	10.9	11.2	10.9	227717
1774996500	10.9	-0.34	-3.02	11.3	11.35	10.81	205334
1774910100	11.24	0.16	1.44	11.13	11.365	11.12	184144
1774650900	11.08	-0.05	-0.45	11.12	11.19	11.04	161102