Spire Global Inc【SPIR】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	-3.6156	-19.8115068493	18.25	18.71	14.62	674647	16.69266822	CS
4	-4.6856	-24.2525879917	19.32	20.1999	14.62	1353691	17.76923469	CS
12	-6.9656	-32.2481481481	21.6	25.93	14.62	1532169	18.84447363	CS
26	4.3744	42.6354775828	10.26	25.93	8.3	1339705	17.3900993	CS
52	2.5344	20.9454545455	12.1	25.93	6.6	962724	14.98734301	CS
156	14.0344	2339.06666667	0.6	25.93	0.56	629424	12.26466226	CS
260	4.3844	42.7746341463	10.25	25.93	0.414764	774238	7.80164574	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
1783723200	14.7	-1.34	-8.35	16.12	16.12	14.64	1186347
1783636800	16.04	-0.21	-1.29	16.579999	16.8075	15.945	695999
1783550400	16.25	-0.59	-3.50	16.719999	17.54	15.96	525968
1783464000	16.84	-0.81	-4.59	17.35	17.55	16.5	896950
1783377600	17.65	-0.79	-4.28	18.25	18.71	17.32	579670
1783032000	18.44	0.06	0.33	18.23	19.68	17.96	976473
1782945600	18.38	-0.22	-1.18	18.55	20.1999	18.35	911283
1782859200	18.6	0.95	5.38	17.58	18.69	17.45	848974
1782772800	17.65	1.36	8.35	17.19	17.9	16.469999	1244031
1782513600	16.29	0.3	1.88	15.78	16.559999	15.5	2327034
1782427200	15.99	-1.14	-6.65	16.99	17.266	15.9301	861474
1782340800	17.13	-0.31	-1.78	17.3	17.68	16.75	736676
1782254400	17.44	0.17	0.98	16.95	18.6	16.95	1018952
1782168000	17.27	-1.7	-8.96	18.6	18.9	16.54	1953044
1781822400	18.97	0.82	4.52	18.53	19.12	16.91	5465852
1781736000	18.15	1	5.83	17.58	18.9599	17.12	1125728
1781649600	17.15	-1.29	-7.00	18.14	18.5	17.12	1225660
1781563200	18.44	0.21	1.15	19.25	19.25	17.76	1383363
1781304000	18.23	-1.56	-7.88	19.32	20.15	17.485	1589307
1781217600	19.79	3.42	20.89	16.85	19.98	16.649999	2289684
1781131200	16.37	0.11	0.68	16.34	17.08	16.01	694019
1781044800	16.26	-0.76	-4.47	17.03	17.4	15.3	1592521
1780958400	17.02	-0.14	-0.82	17.82	18.1899	16.88	1009931
1780699200	17.16	-2.88	-14.37	19.98	19.98	16.94	1403739
1780612800	20.04	1	5.25	19.3	21.5711	18.96	1649178
1780526400	19.04	-2.31	-10.82	21.08	21.37	18.525	1375903
1780440000	21.35	0.79	3.84	20.81	21.97	20.45	1204095
1780353600	20.56	-2.28	-9.98	22.04	22.45	20.06	1586423
1780094400	22.84	-1.26	-5.23	23.48	23.58	21.73	1343642
1780008000	24.1	-1.38	-5.42	25.05	25.3	22.93	1595278
1779921600	25.48	1.73	7.28	24.53	25.93	23.2	2894074
1779835200	23.75	2.59	12.24	22.425	25.12	22.1898	3450585
1779489600	21.16	1.95	10.15	19.62	21.59	19.62	1513982
1779403200	19.21	-0.87	-4.33	19.78	19.791	18.35	1081646
1779316800	20.08	0.95	4.97	19.42	20.16	18.78	972483
1779230400	19.13	-0.07	-0.36	19.15	19.83	17.636	1027541
1779144000	19.2	-0.81	-4.05	21	21.68	18.7102	1666587
1778884800	20.01	1.79	9.82	17.86	20.45	17.7	2902063
1778798400	18.22	-0.15	-0.82	18.99	18.99	17.2801	1315413
1778712000	18.37	0.73	4.14	17.8	18.94	17.16	2060258
1778625600	17.64	-1.02	-5.47	18.175	18.8	17.08	1810720
1778539200	18.66	0.17	0.92	18.5	19.76	18.27	2283582
1778280000	18.49	2.35	14.56	16.37	18.5	16.2	1450782
1778193600	16.14	-2.16	-11.80	17.85	18.13	15.94	1047524
1778107200	18.3	1.84	11.18	16.629999	18.5	16.405	1111469
1778020800	16.46	-0.99	-5.67	17.95	18.43	16.379999	2477670
1777934400	17.45	-0.73	-4.02	18.265	18.83	17.412	960250
1777675200	18.18	0.35	1.96	17.94	18.64	17.6325	955659
1777588800	17.83	2.02	12.78	15.99	17.86	15.99	1318292
1777502400	15.81	-0.14	-0.88	16.01	16.05	15.15	766942
1777416000	15.95	-0.46	-2.80	16.03	16.2	15.4	957257
1777329600	16.41	-0.1	-0.61	16.18	16.61	15.57	1253373
1777070400	16.51	-1.03	-5.87	17.5	18.08	16.23	1687686
1776984000	17.54	-0.73	-4.00	17.85	18.09	16.7587	1797905
1776897600	18.27	-0.47	-2.51	19.31	20.48	18.1601	2170601
1776811200	18.74	0.59	3.25	18.25	19.47	18.13	1735377
1776724800	18.15	-1.39	-7.11	19.48	19.94	18.06	2078526
1776465600	19.54	-1.77	-8.31	21.6	21.8	19.33	2474545
1776379200	21.31	0.77	3.75	20	22.0594	19.8293	2973194
1776292800	20.54	-0.2	-0.96	20.59	21	19.5	2183561
1776206400	20.74	-2.4	-10.37	22.54	23.15	19.5	5414043
1776120000	23.14	1.58	7.33	22	23.59	20.51	4359631