Spire Inc【SR】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	-2.87	-3.51672589143	81.61	82.53	77.83	727841	79.64831612	CS
4	-7.3	-8.48442584844	86.04	88.05	77.83	510385	82.40766514	CS
12	-11.03	-12.2869555531	89.77	95.31	77.83	418866	86.87206521	CS
26	-4.97	-5.93716401864	83.71	95.31	77.83	407602	86.62330639	CS
52	6.15	8.47224135556	72.59	95.31	71.235	439555	82.71131273	CS
156	14.89	23.3202819107	63.85	95.31	53.77	419703	71.15860408	CS
260	3.72	4.95867768595	75.02	95.31	53.77	377980	70.39723686	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
1781563200	78.74	-0.36	-0.46	78.7	79.41	78.27	609328
1781304000	79.1	1.26	1.62	78.05	79.3699	78.05	762072
1781217600	77.84	-2.42	-3.02	79.98	80.47	77.83	579182
1781131200	80.26	0.01	0.01	81.15	81.18	79.77	898606
1781044800	80.25	-0.13	-0.16	80.66	81.5	79.69	833377
1780958400	80.38	-2	-2.43	81.61	82.53	80.32	565966
1780699200	82.38	1.28	1.58	81.72	83.34	81.3	711925
1780612800	81.1	0	0.00	81.25	82.4099	80.66	281002
1780526400	81.1	-0.98	-1.19	81.94	83.395	81.07	519862
1780440000	82.08	1.36	1.68	80.76	82.5499	80.76	403789
1780353600	80.72	-1.54	-1.87	81.81	82.325	80.46	410451
1780094400	82.26	-1.39	-1.66	83.65	83.77	82.22	462661
1780008000	83.65	-2	-2.34	85.46	85.72	83.36	438365
1779921600	85.65	-0.59	-0.68	86.24	87.16	85.215	561218
1779835200	86.24	-0.75	-0.86	87.9	87.92	86.04	375853
1779489600	86.99	0.2	0.23	86.86	87.16	85.88	458097
1779403200	86.79	0.08	0.09	86.99	87.285	85.73	372298
1779316800	86.71	-0.27	-0.31	87.13	87.61	86.09	432834
1779230400	86.98	0.76	0.88	86.24	88.05	86.24	268147
1779144000	86.22	0.79	0.92	86.04	86.7192	85.5901	362566
1778884800	85.43	-0.69	-0.80	86.13	86.24	84.75	445621
1778798400	86.12	0.56	0.65	86.28	87.1799	85.91	296086
1778712000	85.56	-1.02	-1.18	85.98	86.67	84.28	316318
1778625600	86.58	0.82	0.96	86.05	87.68	85.47	515386
1778539200	85.76	0.06	0.07	86.66	86.6896	85.18	541168
1778280000	85.7	0.18	0.21	86.38	86.38	85.04	506067
1778193600	85.52	-0.69	-0.80	86.1	86.555	84.65	686505
1778107200	86.21	-3.6	-4.01	88.37	90.665	85.28	1161080
1778020800	89.81	-0.55	-0.61	90.42	91.1	89.535	262401
1777934400	90.36	-0.05	-0.06	89.72	90.8	89.3801	285852
1777675200	90.41	-0.77	-0.84	91.26	91.76	90.03	248782
1777588800	91.18	1.45	1.62	89.69	91.4	89.69	333732
1777502400	89.73	-1.14	-1.25	90.21	91.1324	89.685	265042
1777416000	90.87	0.46	0.51	90.385	91.73	90.005	247830
1777329600	90.41	-0.46	-0.51	91.11	92.08	90.34	292870
1777070400	90.87	-0.44	-0.48	91.19	91.785	90.35	339738
1776984000	91.31	2.4	2.70	89.225	91.42	89.19	275024
1776897600	88.91	-0.54	-0.60	89.89	90.23	88.4	245732
1776811200	89.45	-2.09	-2.28	92.23	92.23	89.13	329345
1776724800	91.54	-0.77	-0.83	92.35	93.325	91.52	207300
1776465600	92.31	-1.23	-1.31	92.92	93.48	92	630823
1776379200	93.54	1.49	1.62	91.8	93.57	91.7325	436817
1776292800	92.05	-0.56	-0.60	92.56	92.56	91.14	447303
1776206400	92.61	0.22	0.24	91.69	93.06	91.36	319552
1776120000	92.39	-1.99	-2.11	94.62	94.72	91.8	270830
1775860800	94.38	-0.81	-0.85	94.76	95	94.05	239570
1775774400	95.19	1.29	1.37	93.8	95.31	93.705	290562
1775688000	93.9	0.16	0.17	92.81	94.08	92.42	448182
1775601600	93.74	1.46	1.58	92.25	94.46	92.25	371417
1775515200	92.28	-0.37	-0.40	92.2	92.91	92.05	328473
1775169600	92.65	1.7	1.87	91.5	92.68	90.58	241096
1775083200	90.95	0.41	0.45	89.63	91.325	89.63	299564
1774996800	90.54	-0.86	-0.94	90.93	91.88	89.32	407927
1774910400	91.4	0.72	0.79	91.32	91.75	89.445	556282
1774651200	90.68	-0.41	-0.45	91.02	91.709	90.47	284256
1774564800	91.09	0.85	0.94	90.26	91.29	90.1301	273973
1774478400	90.24	-0.14	-0.15	90.91	90.985	89.53	280601
1774392000	90.38	-0.04	-0.04	89.36	91.78	89.36	325787
1774305600	90.42	1.98	2.24	89.77	91.2	88.95	341269
1774046400	88.44	-3.13	-3.42	91.57	92.13	88.36	1053079
1773960000	91.57	0.18	0.20	91.16	92.37	90.38	276131
1773873600	91.39	-0.48	-0.52	91.07	91.59	90.38	410582
1773787200	91.87	-0.24	-0.26	92.81	93.055	91.35	346926
1773700800	92.11	-0.65	-0.70	93.53	94.268	91.9444	256389