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	-1.49	-7.45745745746	19.98	19.98	15.3	1397979	17.71779597	CS
4	0.63	3.5274356103	17.86	25.93	15.3	1644914	20.74372038	CS
12	6.27	51.3093289689	12.22	25.93	11.62	1914399	19.02463384	CS
26	8.37	82.7075098814	10.12	25.93	6.6	1282758	16.2676556	CS
52	7.01	61.06271777	11.48	25.93	6.6	911635	14.46874799	CS
156	17.78	2504.22535211	0.71	25.93	0.414764	676731	10.56068486	CS
260	8.24	80.3902439024	10.25	25.93	0.414764	764416	7.52477131	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
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
1775860800	21.56	3.64	20.31	18.85	21.56	18.702	6223121
1775774400	17.92	-2.58	-12.59	17.65	19.24	17.36	8893346
1775688000	20.5	4.93	31.66	16	20.5	16	5577532
1775601600	15.57	0.1	0.65	15.26	15.98	14.52	906682
1775515200	15.47	-0.44	-2.77	16.07	16.55	14.98	1105723
1775169600	15.91	2.53	18.91	12.93	16.1386	12.855	1707231
1775083200	13.38	0.8	6.36	12.74	13.76	12.7	696288
1774996800	12.58	0.82	6.97	12.09	12.7799	11.755	580623
1774910400	11.76	-0.6	-4.85	12.54	12.79	11.62	584975
1774651200	12.36	-1.13	-8.38	13.3	13.615	12.2	623277
1774564800	13.49	-0.24	-1.75	13.47	14.09	13.2701	659119
1774478400	13.73	0.91	7.10	13.06	14.99	13.05	1566606
1774392000	12.82	0	0.00	12.65	14.12	12.64	1201918
1774305600	12.82	0.6	4.91	12.86	12.95	12.32	1037319
1774046400	12.22	0.02	0.16	12.22	13.52	12.03	1788961
1773960000	12.2	1.46	13.59	10.76	12.44	10.72	1191338
1773873600	10.74	-0.1	-0.92	11.11	11.33	10.15	912246
1773787200	10.84	0.18	1.69	10.59	11.08	10.59	384463
1773700800	10.66	-0.21	-1.93	11.05	11.24	10.37	363336