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	0.2	1.90294957184	10.51	10.96	10.485	147730	10.76437602	CS
4	-0.14	-1.29032258065	10.85	11.13	10.41	176331	10.8219417	CS
12	-1.28	-10.6755629691	11.99	12.1962	9.95	168315	11.02987243	CS
26	-2.31	-17.7419354839	13.02	13.9732	9.95	171761	12.11871551	CS
52	-5.3	-33.1043098064	16.01	19.3091	9.95	153092	13.9646642	CS
156	-1.45	-11.9243421053	12.16	19.3091	9.95	155468	14.74333558	CS
260	-0.62	-5.47219770521	11.33	19.3091	6.125	166900	12.27076121	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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	128882
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	161128
1774564500	11.13	0	0.00	11.12	11.275	11.1	119226
1774478100	11.13	-0.14	-1.24	11.29	11.3	11.02	149582
1774391700	11.27	-0.08	-0.70	11.35	11.46	11.2	196590
1774305300	11.35	0.29	2.62	11.17	11.41	11.01	145645
1774046100	11.06	-0.27	-2.38	11.3	11.36	11.01	262771
1773959700	11.33	0.1	0.89	11.23	11.405	11.2	132230
1773873300	11.23	-0.25	-2.18	11.37	11.41	11.2	156277
1773786900	11.48	0.05	0.44	11.43	11.6784	11.33	151294
1773700500	11.43	-0.35	-2.97	11.5	11.5798	11.28	186628
1773441300	11.78	-0.2	-1.67	11.99	12.1962	11.69	259018
1773354900	11.98	-0.15	-1.24	12.07	12.2	11.91	186377
1773268500	12.13	-0.13	-1.06	12.25	12.27	12.07	181909
1773182100	12.26	0	0.00	12.25	12.44	12.19	114267
1773095700	12.26	-0.28	-2.23	12.47	12.5	12.13	147752
1772840100	12.54	0.13	1.05	12.3	12.57	12.26	162653