Hot Features
プレミアム
Safety Insurance Group Inc (SAFT)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -1.39289145053 | 83.28 | 84.28 | 81.81 | 54466 | 82.61525655 | CS |
| 4 | -2.76 | -3.25164938737 | 84.88 | 89.33 | 81.81 | 68679 | 84.85756751 | CS |
| 12 | 0.31 | 0.378926781567 | 81.81 | 90 | 77.11 | 51654 | 83.68979999 | CS |
| 26 | 6.49 | 8.58125082639 | 75.63 | 90 | 73.3768 | 54891 | 82.42797823 | CS |
| 52 | 4.48 | 5.77022153529 | 77.64 | 90 | 71.99 | 53366 | 81.28918819 | CS |
| 156 | 2.36 | 2.95887662989 | 79.76 | 99.75 | 65.78 | 61949 | 81.56433764 | CS |
| 260 | -14.63 | -15.1214470284 | 96.75 | 99.75 | 65.45 | 62522 | 80.621527 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 82.12 | 0.02 | 0.02 | 81.21 | 83.135 | 81.21 | 194118 |
| 1734651300 | 82.1 | 0.2 | 0.24 | 81.96 | 82.9371 | 81.81 | 57995 |
| 1734564900 | 81.9 | -1.48 | -1.78 | 83.13 | 84.28 | 81.865 | 104478 |
| 1734478500 | 83.38 | -0.27 | -0.32 | 83.18 | 83.44 | 82.72 | 51953 |
| 1734392100 | 83.65 | -0.06 | -0.07 | 83.34 | 84.04 | 83.14 | 33874 |
| 1734132900 | 83.71 | 0.19 | 0.23 | 83.63 | 84.27 | 83.15 | 27364 |
| 1734046500 | 83.52 | -1.09 | -1.29 | 84.8 | 85.115 | 83.5 | 38424 |
| 1733960100 | 84.61 | 0.59 | 0.70 | 84.4 | 85.07 | 83.68 | 127591 |
| 1733873700 | 84.02 | -1.18 | -1.38 | 85 | 85 | 83.68 | 52470 |
| 1733787300 | 85.195 | -1.08 | -1.25 | 86.6 | 87.28 | 84.9 | 55810 |
| 1733528100 | 86.27 | -0.86 | -0.99 | 87.3 | 87.38 | 85.53 | 37614 |
| 1733441700 | 87.13 | 1.04 | 1.21 | 86.42 | 89.33 | 86.42 | 70223 |
| 1733355300 | 86.09 | 1.21 | 1.43 | 85.16 | 86.16 | 84.365 | 51133 |
| 1733268900 | 84.88 | -0.66 | -0.77 | 85.76 | 85.76 | 84 | 54357 |
| 1733182500 | 85.54 | -0.3 | -0.35 | 85.18 | 85.77 | 84.0442 | 70582 |
| 1732917840 | 85.84 | 0.62 | 0.73 | 85.58 | 86.36 | 85.14 | 31859 |
| 1732750500 | 85.22 | -0.76 | -0.88 | 86.12 | 87.06 | 85.18 | 49302 |
| 1732664100 | 85.98 | 0.09 | 0.10 | 85.51 | 86.39 | 84.61 | 178474 |
| 1732577700 | 85.89 | 1.03 | 1.21 | 85.3 | 86.6 | 85.21 | 145361 |
| 1732318500 | 84.86 | 0.09 | 0.11 | 84.69 | 85.9 | 84.69 | 79730 |
| 1732232100 | 84.77 | 1.11 | 1.33 | 84 | 85.36 | 83.67 | 54953 |
| 1732145700 | 83.66 | -0.32 | -0.38 | 83.66 | 83.82 | 82.04 | 98495 |
| 1732059300 | 83.975 | -0.86 | -1.01 | 84.04 | 84.5925 | 82.88 | 62376 |
| 1731972900 | 84.83 | -0.03 | -0.04 | 85.07 | 85.46 | 84.05 | 47621 |
| 1731713700 | 84.86 | -0.16 | -0.19 | 85.78 | 86.46 | 84.3 | 47508 |
| 1731627300 | 85.02 | -0.82 | -0.96 | 86.03 | 86.5 | 84.66 | 48964 |
| 1731540900 | 85.84 | -0.81 | -0.93 | 86.71 | 87.03 | 85.84 | 36823 |
| 1731454500 | 86.65 | -0.55 | -0.63 | 87.3 | 87.77 | 86.38 | 49062 |
| 1731368100 | 87.2 | 0.84 | 0.97 | 87.11 | 88.39 | 86.99 | 52856 |
| 1731108900 | 86.36 | 0.95 | 1.11 | 85.5 | 87.27 | 84.77 | 68822 |
| 1731022500 | 85.41 | -2.89 | -3.27 | 88.07 | 88.07 | 85.01 | 73126 |
| 1730936100 | 88.3 | 8.53 | 10.69 | 86.65 | 90 | 86.224 | 139357 |
| 1730849700 | 79.77 | 1.48 | 1.89 | 78.05 | 79.91 | 77.72 | 38448 |
| 1730763300 | 78.29 | 0.16 | 0.20 | 78.35 | 78.6199 | 77.11 | 31609 |
| 1730500500 | 78.13 | -0.14 | -0.17 | 78.63 | 79.12 | 77.81 | 30457 |
| 1730414100 | 78.265 | -0.55 | -0.69 | 79.03 | 79.86 | 78.19 | 51146 |
| 1730327700 | 78.81 | 0.07 | 0.09 | 78.52 | 79.445 | 78.52 | 40893 |
| 1730241300 | 78.74 | -0.45 | -0.57 | 78.49 | 79.2 | 78.49 | 32633 |
| 1730154900 | 79.19 | 0.13 | 0.16 | 79.2 | 80.1834 | 78.84 | 55075 |
| 1729895700 | 79.06 | -1.24 | -1.54 | 80.59 | 80.59 | 78.57 | 54498 |
| 1729809300 | 80.3 | 0.17 | 0.21 | 80 | 80.61 | 79.84 | 38144 |
| 1729722900 | 80.13 | 0.01 | 0.01 | 79.73 | 80.57 | 79.5 | 47609 |
| 1729636500 | 80.12 | -1.84 | -2.24 | 81.9 | 81.9 | 80.11 | 26423 |
| 1729550100 | 81.96 | -2.3 | -2.73 | 84.23 | 85.04 | 81.96 | 27880 |
| 1729290900 | 84.26 | -0.03 | -0.04 | 84.48 | 84.86 | 83.845 | 31582 |
| 1729204500 | 84.29 | 0.42 | 0.50 | 84.16 | 84.68 | 83.47 | 26736 |
| 1729118100 | 83.87 | 2.6 | 3.20 | 81.63 | 84.045 | 81.39 | 38730 |
| 1729031700 | 81.27 | 0.56 | 0.69 | 80.49 | 82.05 | 80.25 | 37640 |
| 1728945300 | 80.71 | -0.27 | -0.33 | 80.83 | 80.8599 | 79.93 | 24020 |
| 1728686100 | 80.98 | 0.87 | 1.09 | 80.33 | 81.34 | 80.29 | 19651 |
| 1728599700 | 80.11 | -0.24 | -0.30 | 80.05 | 80.34 | 79.47 | 36677 |
| 1728513300 | 80.35 | 0.73 | 0.92 | 79.44 | 80.74 | 79.155 | 23560 |
| 1728426900 | 79.62 | 0.1 | 0.13 | 79.54 | 80.18 | 79.355 | 28081 |
| 1728340500 | 79.52 | -2.21 | -2.70 | 81.3 | 81.3 | 79.42 | 47259 |
| 1728081300 | 81.73 | 1.48 | 1.84 | 80.69 | 81.89 | 80.69 | 33469 |
| 1727994900 | 80.25 | -0.82 | -1.01 | 80.83 | 80.83 | 80.1 | 20812 |
| 1727908500 | 81.07 | -0.5 | -0.61 | 81.28 | 81.82 | 80.81 | 22279 |
| 1727822100 | 81.57 | -0.21 | -0.26 | 81.37 | 82.05 | 80.695 | 30152 |
| 1727735700 | 81.78 | -0.27 | -0.33 | 82.15 | 82.52 | 81.11 | 47280 |
| 1727476500 | 82.05 | -0.1 | -0.12 | 81.81 | 83.26 | 81.55 | 27765 |
| 1727390100 | 82.15 | 0.6 | 0.74 | 81.94 | 82.68 | 81.18 | 35528 |
| 1727303700 | 81.55 | -0.51 | -0.62 | 82.35 | 82.35 | 80.95 | 37178 |
| 1727217300 | 82.06 | -0.71 | -0.86 | 82.48 | 82.65 | 81.73 | 30679 |
| 1727130900 | 82.77 | 1.69 | 2.08 | 81.39 | 82.77 | 80.97 | 43134 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
