Hot Features
プレミアム
Star Bulk Carriers Corporation (SBLK)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -1.48 | -7.31586752348 | 20.23 | 20.53 | 18.52 | 2541475 | 19.47461198 | CS |
| 4 | -0.65 | -3.35051546392 | 19.4 | 20.54 | 18.52 | 1632990 | 19.56541071 | CS |
| 12 | -2.52 | -11.8476727786 | 21.27 | 23.82 | 18.52 | 1743357 | 20.67301657 | CS |
| 26 | -6.94 | -27.0144024912 | 25.69 | 27.47 | 18.52 | 1673726 | 22.21372119 | CS |
| 52 | -0.76 | -3.8954382368 | 19.51 | 27.47 | 18.52 | 1563305 | 22.58025466 | CS |
| 156 | -0.27 | -1.41955835962 | 19.02 | 33.99 | 16.57 | 1742968 | 23.16582897 | CS |
| 260 | 7.95 | 73.6111111111 | 10.8 | 33.99 | 3.86 | 1491447 | 20.93476447 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 18.63 | -0.08 | -0.43 | 18.6 | 18.91 | 18.53 | 1899841 |
| 1732232100 | 18.71 | -0.26 | -1.37 | 19.01 | 19.02 | 18.52 | 2683050 |
| 1732145700 | 18.97 | -1.06 | -5.29 | 19.98 | 20.2 | 18.925 | 4504875 |
| 1732059300 | 20.03 | -0.41 | -2.01 | 19.99 | 20.14 | 19.7 | 1974485 |
| 1731972900 | 20.44 | 0.15 | 0.74 | 20.26 | 20.53 | 20.19 | 2250520 |
| 1731713700 | 20.29 | 0.1 | 0.50 | 20.23 | 20.3 | 20.115 | 1294446 |
| 1731627300 | 20.19 | 0.11 | 0.55 | 20.14 | 20.36 | 20.09 | 963017 |
| 1731540900 | 20.08 | 0.18 | 0.90 | 19.8 | 20.11 | 19.72 | 973407 |
| 1731454500 | 19.9 | -0.43 | -2.12 | 20.21 | 20.28 | 19.8 | 1685120 |
| 1731368100 | 20.33 | 0.23 | 1.14 | 20.36 | 20.54 | 20.1316 | 1750184 |
| 1731108900 | 20.1 | -0.08 | -0.40 | 20.18 | 20.24 | 20.04 | 1320352 |
| 1731022500 | 20.18 | 0.61 | 3.12 | 19.92 | 20.312 | 19.8701 | 1661007 |
| 1730936100 | 19.57 | -0.04 | -0.20 | 19.2 | 19.6 | 19.17 | 1295569 |
| 1730849700 | 19.61 | 0.56 | 2.94 | 19.31 | 19.68 | 19.3 | 1195060 |
| 1730763300 | 19.05 | 0.01 | 0.05 | 19.1 | 19.24 | 18.97 | 1111635 |
| 1730500500 | 19.04 | -0.07 | -0.37 | 19.11 | 19.18 | 18.98 | 1012690 |
| 1730414100 | 19.11 | -0.06 | -0.31 | 19.16 | 19.29 | 19 | 954108 |
| 1730327700 | 19.17 | -0.2 | -1.03 | 19.19 | 19.25 | 18.92 | 1611022 |
| 1730241300 | 19.37 | 0.34 | 1.79 | 19.33 | 19.53 | 19.1909 | 1807135 |
| 1730154900 | 19.03 | -0.32 | -1.65 | 19.25 | 19.3 | 19.01 | 1700399 |
| 1729895700 | 19.35 | 0.11 | 0.57 | 19.4 | 19.535 | 19.31 | 911718 |
| 1729809300 | 19.24 | 0.04 | 0.21 | 19.25 | 19.35 | 19.12 | 1276883 |
| 1729722900 | 19.2 | -0.71 | -3.57 | 19.64 | 19.67 | 19.1 | 2451583 |
| 1729636500 | 19.91 | -0.21 | -1.04 | 20 | 20.12 | 19.855 | 1141900 |
| 1729550100 | 20.12 | -0.28 | -1.37 | 20.25 | 20.25 | 19.905 | 1312206 |
| 1729290900 | 20.4 | 0.23 | 1.14 | 20.29 | 20.51 | 20.13 | 1301796 |
| 1729204500 | 20.17 | 0.29 | 1.46 | 19.85 | 20.2 | 19.63 | 1419218 |
| 1729118100 | 19.88 | -0.05 | -0.23 | 19.9 | 20.16 | 19.795 | 2029298 |
| 1729031700 | 19.925 | -0.72 | -3.46 | 20.25 | 20.38 | 19.86 | 2713371 |
| 1728945300 | 20.64 | -0.41 | -1.95 | 20.84 | 20.92 | 20.62 | 1381154 |
| 1728686100 | 21.05 | -0.61 | -2.82 | 21.322 | 21.53 | 20.82 | 1999077 |
| 1728599700 | 21.66 | 0.27 | 1.26 | 21.55 | 21.75 | 21.4405 | 911991 |
| 1728513300 | 21.39 | -0.56 | -2.55 | 21.73 | 21.73 | 21.375 | 1170868 |
| 1728426900 | 21.95 | -0.56 | -2.49 | 22.24 | 22.24 | 21.83 | 1354808 |
| 1728340500 | 22.51 | -0.2 | -0.88 | 22.75 | 22.955 | 22.485 | 1141306 |
| 1728081300 | 22.71 | -0.18 | -0.79 | 23.09 | 23.26 | 22.59 | 815715 |
| 1727994900 | 22.89 | -0.01 | -0.04 | 22.79 | 22.985 | 22.46 | 1114845 |
| 1727908500 | 22.9 | -0.69 | -2.92 | 23.5 | 23.51 | 22.84 | 1802022 |
| 1727822100 | 23.59 | -0.1 | -0.42 | 23.05 | 23.65 | 23.0083 | 2180735 |
| 1727735700 | 23.69 | 0.15 | 0.64 | 23.73 | 23.82 | 23.51 | 1467441 |
| 1727476500 | 23.54 | -0.14 | -0.59 | 23.75 | 23.71 | 23.41 | 1336950 |
| 1727390100 | 23.68 | 0.88 | 3.86 | 23 | 23.81 | 23 | 2409049 |
| 1727303700 | 22.8 | 0.08 | 0.35 | 22.7 | 22.905 | 22.55 | 1957861 |
| 1727217300 | 22.72 | 1.06 | 4.89 | 22.32 | 22.79 | 22.185 | 2123857 |
| 1727130900 | 21.66 | 0.07 | 0.32 | 21.66 | 21.9 | 21.56 | 1391014 |
| 1726871700 | 21.59 | -0.25 | -1.14 | 21.47 | 21.86 | 21.245 | 1455592 |
| 1726785300 | 21.84 | 0.8 | 3.80 | 21.5 | 21.895 | 21.29 | 2783819 |
| 1726698900 | 21.04 | -0.04 | -0.19 | 21.08 | 21.31 | 21.01 | 1155961 |
| 1726612500 | 21.08 | -0.1 | -0.47 | 21.22 | 21.24 | 21.01 | 1282105 |
| 1726526100 | 21.18 | 0.38 | 1.83 | 21 | 21.185 | 20.8 | 1595583 |
| 1726266900 | 20.8 | 0.12 | 0.58 | 20.77 | 21.03 | 20.71 | 1901593 |
| 1726180500 | 20.68 | 0.23 | 1.12 | 20.62 | 20.97 | 20.48 | 1849070 |
| 1726094100 | 20.45 | 0.52 | 2.61 | 19.98 | 20.465 | 19.89 | 2217062 |
| 1726007700 | 19.93 | -0.56 | -2.73 | 20.59 | 20.59 | 19.75 | 2634846 |
| 1725921300 | 20.49 | 0.62 | 3.12 | 20.18 | 20.625 | 20.14 | 1642459 |
| 1725662100 | 19.87 | -0.81 | -3.92 | 20.68 | 20.73 | 19.82 | 3581801 |
| 1725575700 | 20.68 | 0.13 | 0.63 | 20.78 | 21.052 | 20.6001 | 2306711 |
| 1725489300 | 20.55 | -0.01 | -0.05 | 20.49 | 20.8 | 20.425 | 3336165 |
| 1725402900 | 20.56 | -0.81 | -3.79 | 20.9 | 20.98 | 20.485 | 2200354 |
| 1725057300 | 21.37 | 0.04 | 0.19 | 21.27 | 21.4797 | 21.16 | 2050187 |
| 1724970900 | 21.33 | 0.71 | 3.44 | 20.91 | 21.445 | 20.85 | 1481905 |
| 1724884500 | 20.62 | -0.48 | -2.27 | 20.92 | 21.12 | 20.57 | 1780256 |
| 1724798100 | 21.1 | -0.48 | -2.22 | 20.88 | 21.31 | 20.88 | 1845240 |
| 1724711700 | 21.58 | 0.35 | 1.65 | 21.45 | 21.704 | 21.44 | 2101058 |
| 1724452500 | 21.23 | 0.01 | 0.05 | 21.31 | 21.6 | 21.14 | 1955862 |
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
