
Safety Insurance Group Inc (SAFT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.51 | 3.25298081908 | 77.16 | 80.215 | 76.425 | 46216 | 78.36589378 | CS |
4 | 1.45 | 1.85374584505 | 78.22 | 80.215 | 76.425 | 39245 | 78.41317549 | CS |
12 | -5.68 | -6.65495020504 | 85.35 | 89.33 | 76.425 | 48445 | 80.93764607 | CS |
26 | -6.1 | -7.11204383817 | 85.77 | 90 | 76.425 | 49031 | 82.39650051 | CS |
52 | -4.79 | -5.67132370353 | 84.46 | 90 | 73.3768 | 50795 | 81.20801174 | CS |
156 | -3.97 | -4.74653275945 | 83.64 | 99.75 | 65.78 | 60418 | 81.31305099 | CS |
260 | -11.22 | -12.3445923644 | 90.89 | 99.75 | 65.45 | 62517 | 80.25098901 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526500 | 79.67 | 1.35 | 1.72 | 79.15 | 80.215 | 77.98 | 74718 |
1740440100 | 78.32 | 0.57 | 0.73 | 77.82 | 78.89 | 77.56 | 42726 |
1740180900 | 77.75 | 0.14 | 0.18 | 78.06 | 78.2489 | 77.045 | 42929 |
1740094500 | 77.61 | 0.41 | 0.53 | 76.67 | 77.742 | 76.425 | 37246 |
1740008100 | 77.2 | -0.41 | -0.53 | 77.16 | 77.755 | 76.655 | 35173 |
1739921700 | 77.61 | -0.35 | -0.45 | 77.63 | 78.115 | 77.58 | 30754 |
1739576100 | 77.96 | -0.82 | -1.04 | 78.82 | 79.46 | 77.69 | 24127 |
1739489700 | 78.78 | 1.29 | 1.66 | 77.94 | 78.87 | 77.27 | 33185 |
1739403300 | 77.49 | -1.23 | -1.56 | 77.77 | 78.7 | 77.49 | 38222 |
1739316900 | 78.72 | 0.98 | 1.26 | 77.64 | 78.93 | 77.28 | 28689 |
1739230500 | 77.74 | -0.34 | -0.44 | 77.97 | 78.97 | 77.52 | 83761 |
1738971300 | 78.08 | -1.2 | -1.51 | 78.99 | 79.63 | 77.995 | 34107 |
1738884900 | 79.28 | 0.01 | 0.01 | 79.39 | 79.82 | 78.78 | 27125 |
1738798500 | 79.27 | 1.2 | 1.54 | 77.96 | 79.31 | 76.5969 | 30546 |
1738712100 | 78.07 | -0.26 | -0.33 | 77.76 | 78.6299 | 77.76 | 33822 |
1738625700 | 78.33 | -0.68 | -0.86 | 77.75 | 78.7899 | 77.21 | 35426 |
1738366500 | 79.01 | -0.5 | -0.63 | 79.37 | 79.88 | 78.52 | 46773 |
1738280100 | 79.51 | 0.54 | 0.68 | 79.33 | 79.74 | 78.9 | 43948 |
1738193700 | 78.97 | 0.43 | 0.55 | 78.22 | 79.44 | 78.02 | 28263 |
1738107300 | 78.54 | -1.3 | -1.63 | 79.5 | 79.5 | 78.405 | 31810 |
1738020900 | 79.84 | 2.37 | 3.06 | 77.75 | 80.18 | 77.64 | 66470 |
1737761700 | 77.47 | 0.41 | 0.53 | 76.65 | 77.47 | 76.47 | 35540 |
1737675300 | 77.06 | 0 | 0.00 | 77.06 | 77.06 | 77.06 | 0 |
1737588900 | 77.06 | -2.53 | -3.18 | 79.11 | 79.25 | 77.06 | 44859 |
1737502500 | 79.59 | 0.23 | 0.29 | 79.91 | 80.9124 | 79.53 | 51457 |
1737156900 | 79.36 | -0.61 | -0.76 | 80.28 | 80.8 | 79.21 | 25976 |
1737070500 | 79.97 | 0.24 | 0.30 | 79.66 | 80.3 | 79.15 | 27082 |
1736984100 | 79.73 | 0.43 | 0.54 | 79.92 | 80.36 | 79.34 | 34861 |
1736897700 | 79.3 | 1.24 | 1.58 | 78.35 | 79.3 | 77.89 | 35131 |
1736811300 | 78.065 | 0.16 | 0.20 | 77.58 | 78.88 | 77.58 | 43013 |
1736552100 | 77.91 | -2.41 | -3.00 | 79.26 | 79.26 | 76.8101 | 67353 |
1736379300 | 80.32 | 0.01 | 0.01 | 79.95 | 80.47 | 78.2 | 48637 |
1736292900 | 80.31 | -0.25 | -0.31 | 80.81 | 81.265 | 79.78 | 41775 |
1736206500 | 80.56 | -1.9 | -2.30 | 82.19 | 82.57 | 80.3 | 47625 |
1735947300 | 82.46 | -0.07 | -0.08 | 82.79 | 83.09 | 82.175 | 48063 |
1735860900 | 82.525 | 0.13 | 0.15 | 82.55 | 82.725 | 81.6301 | 57756 |
1735688100 | 82.4 | 0.27 | 0.33 | 82.83 | 82.89 | 81.96 | 43709 |
1735601700 | 82.13 | 0.17 | 0.21 | 81.46 | 82.48 | 81.02 | 34238 |
1735342500 | 81.96 | -0.34 | -0.41 | 82.08 | 82.33 | 81.225 | 91439 |
1735256100 | 82.3 | 0.42 | 0.51 | 81.72 | 82.51 | 80.865 | 36275 |
1735077840 | 81.88 | 0.61 | 0.75 | 80.96 | 81.9 | 80.94 | 26020 |
1734996900 | 81.27 | -0.85 | -1.04 | 81.47 | 81.9 | 80.74 | 60709 |
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 |
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