Spok Holdings Inc【FQV】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	0.05	0.531914893617	9.4	9.4	9.4	169	9.4	DE
4	0.1	1.06951871658	9.35	9.6	9.15	116	9.32644092	DE
12	-0.265	-2.72774060731	9.715	9.9	9.1	384	9.32655283	DE
26	-1.6	-14.479638009	11.05	11.88	9.1	263	9.76121013	DE
52	-4.91	-34.1922005571	14.36	16.11	9.1	186	10.66048263	DE
156	-3.75	-28.4090909091	13.2	16.71	9.1	239	13.70954561	DE
260	-3.75	-28.4090909091	13.2	16.71	9.1	239	13.70954561	DE

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
1781123100	9.4	0.25	2.73	9.4	9.4	9.4	169
1781036700	9.15	0	0.00	9.15	9.15	9.15	0
1780950300	9.15	0	0.00	9.15	9.15	9.15	0
1780691100	9.15	0	0.00	9.15	9.15	9.15	0
1780604700	9.15	0	0.00	9.15	9.15	9.15	0
1780518300	9.15	0	0.00	9.15	9.15	9.15	0
1780431900	9.15	0	0.00	9.15	9.15	9.15	0
1780345500	9.15	0	0.00	9.15	9.15	9.15	0
1780086300	9.15	0	0.00	9.15	9.15	9.15	0
1779999900	9.15	0	0.00	9.1999999	9.1999999	9.15	185
1779913500	9.15	0	0.00	9.15	9.15	9.15	0
1779827100	9.15	-0.25	-2.66	9.15	9.15	9.15	3
1779740700	9.4	0	0.00	9.4	9.4	9.4	0
1779481500	9.4	-0.2	-2.08	9.4	9.4	9.4	151
1779395100	9.6	0	0.00	9.6	9.6	9.6	0
1779308700	9.6	0	0.00	9.6	9.6	9.6	0
1779222300	9.6	0.25	2.67	9.6	9.6	9.6	21
1779135900	9.35	0	0.00	9.35	9.5	9.35	165
1778876700	9.35	0	0.00	9.35	9.35	9.35	0
1778790300	9.35	0	0.00	9.35	9.35	9.35	0
1778703900	9.35	0	0.00	9.35	9.35	9.35	0
1778617500	9.35	0	0.00	9.35	9.35	9.35	0
1778531100	9.35	0.25	2.75	9.35	9.35	9.35	300
1778271900	9.1	-0.1	-1.09	9.15	9.15	9.1	3001
1778185500	9.1999999	0.1	1.10	9.15	9.1999999	9.15	133
1778099100	9.1	-0.4	-4.21	9.1	9.1	9.1	1000
1778012700	9.5	0.35	3.83	9.35	9.5	9.35	450
1777926300	9.15	-0.45	-4.69	9.1	9.15	9.1	489
1777580700	9.6	0	0.00	9.6	9.6	9.6	0
1777494300	9.6	-0.25	-2.54	9.6	9.6	9.6	200
1777407900	9.85	0	0.00	9.85	9.85	9.85	0
1777321500	9.85	0.35	3.68	9.85	9.85	9.85	1
1777062300	9.5	0	0.00	9.5	9.5	9.5	0
1776975900	9.5	0	0.00	9.5	9.5	9.5	0
1776889500	9.5	-0.2	-2.06	9.75	9.75	9.5	4
1776803100	9.6999999	-0.15	-1.52	9.9	9.9	9.6999999	903
1776716700	9.85	0.3	3.14	9.85	9.85	9.85	240
1776457500	9.55	0	0.00	9.55	9.55	9.55	0
1776371100	9.55	0	0.00	9.55	9.55	9.55	0
1776284700	9.55	0.1	1.06	9.55	9.65	9.4	1302
1776198300	9.4499999	-0.1	-1.05	9.25	9.4499999	9.25	300
1776111900	9.55	-0.2	-2.05	9.3	9.55	9.3	3
1775852700	9.75	0	0.00	9.75	9.75	9.75	0
1775766300	9.75	0	0.00	9.75	9.75	9.75	0
1775679900	9.75	0	0.00	9.75	9.75	9.75	0
1775593500	9.75	0.06	0.62	9.75	9.75	9.75	1
1775161500	9.69	0	0.00	9.69	9.69	9.69	0
1775075100	9.69	0	0.00	9.69	9.69	9.69	0
1774988700	9.69	-0.04	-0.36	9.69	9.69	9.69	100
1774905900	9.725	0	0.00	9.725	9.725	9.725	0
1774646700	9.725	0.01	0.10	9.72	9.725	9.72	4
1774560300	9.715	-0.81	-7.74	9.715	9.715	9.715	100
1774473900	10.529999	0	0.00	10.529999	10.529999	10.529999	0
1774387500	10.529999	0	0.00	10.529999	10.529999	10.529999	0
1774301100	10.529999	0	0.00	10.529999	10.529999	10.529999	0
1774041900	10.529999	0	0.00	10.529999	10.529999	10.529999	0
1773955500	10.529999	0	0.00	10.529999	10.529999	10.529999	0
1773869100	10.529999	0	0.00	10.529999	10.529999	10.529999	0
1773782700	10.529999	0	0.00	10.529999	10.529999	10.529999	0
1773696300	10.529999	0	0.00	10.529999	10.529999	10.529999	0
1773437100	10.529999	-0.48	-4.36	10.529999	10.529999	10.529999	100
1773350700	11.01	0.4	3.77	11.01	11.01	11.01	100
1773264300	10.61	0.06	0.57	10.61	10.61	10.61	100