Hot Features
プレミアム
Shore Bancshares Inc (SHBI)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.065 | 0.411783338613 | 15.785 | 16.11 | 15.7 | 101659 | 15.96457129 | CS |
| 4 | -0.76 | -4.57555689344 | 16.61 | 17.61 | 15.66 | 99098 | 16.70140919 | CS |
| 12 | 2.35 | 17.4074074074 | 13.5 | 17.61 | 13.21 | 93924 | 15.7543659 | CS |
| 26 | 5.08 | 47.1680594243 | 10.77 | 17.61 | 10.74 | 90880 | 14.50010309 | CS |
| 52 | 1.5 | 10.4529616725 | 14.35 | 17.61 | 10.06 | 85198 | 13.04903566 | CS |
| 156 | -4.58 | -22.4180127264 | 20.43 | 21.405 | 9.66 | 80210 | 14.7125965 | CS |
| 260 | -1.59 | -9.11697247706 | 17.44 | 23.19 | 7.63 | 64039 | 14.7060642 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 15.85 | -0.22 | -1.37 | 16.015 | 16.16 | 15.74 | 100899 |
| 1735256100 | 16.07 | 0.09 | 0.56 | 15.94 | 16.11 | 15.8 | 45982 |
| 1735077840 | 15.98 | 0.18 | 1.14 | 15.82 | 15.98 | 15.73 | 32551 |
| 1734996900 | 15.8 | -0.21 | -1.31 | 15.93 | 16.02 | 15.753 | 96454 |
| 1734737700 | 16.01 | 0.28 | 1.78 | 15.785 | 16.105 | 15.7 | 231649 |
| 1734651300 | 15.73 | -0.18 | -1.13 | 16.48 | 16.48 | 15.66 | 76997 |
| 1734564900 | 15.91 | -0.97 | -5.75 | 17.0455 | 17.1 | 15.775 | 123292 |
| 1734478500 | 16.88 | -0.25 | -1.46 | 17.095 | 17.23 | 16.83 | 96037 |
| 1734392100 | 17.13 | 0.18 | 1.06 | 16.99 | 17.18 | 16.865 | 132348 |
| 1734132900 | 16.95 | -0.18 | -1.05 | 17.05 | 17.17 | 16.87 | 65048 |
| 1734046500 | 17.13 | -0.21 | -1.21 | 17.227 | 17.39 | 17.07 | 50193 |
| 1733960100 | 17.34 | 0.19 | 1.11 | 17.3 | 17.61 | 17.1901 | 160828 |
| 1733873700 | 17.15 | 0.05 | 0.29 | 17.01 | 17.46 | 16.95 | 135867 |
| 1733787300 | 17.1 | -0.04 | -0.23 | 17.22 | 17.31 | 17.07 | 74608 |
| 1733528100 | 17.14 | 0.05 | 0.29 | 17.0684 | 17.19 | 16.86 | 71218 |
| 1733441700 | 17.09 | -0.34 | -1.95 | 17.39 | 17.44 | 17.06 | 74880 |
| 1733355300 | 17.43 | 0.84 | 5.06 | 17.24 | 17.49 | 17.13 | 191484 |
| 1733268900 | 16.59 | -0.04 | -0.24 | 16.6 | 16.71 | 16.485 | 74003 |
| 1733182500 | 16.629999 | 0.18 | 1.09 | 16.36 | 16.79 | 16.27 | 72276 |
| 1732917840 | 16.45 | 0.01 | 0.06 | 16.61 | 16.7333 | 16.329999 | 77138 |
| 1732750500 | 16.44 | -0.04 | -0.24 | 16.715 | 16.715 | 16.399999 | 71254 |
| 1732664100 | 16.48 | -0.15 | -0.90 | 16.52 | 16.715 | 16.44 | 83062 |
| 1732577700 | 16.629999 | 0.08 | 0.48 | 16.77 | 17.03 | 16.629999 | 102661 |
| 1732318500 | 16.55 | 0.38 | 2.35 | 16.265 | 16.57 | 16.17 | 82284 |
| 1732232100 | 16.17 | 0.16 | 1.00 | 16.17 | 16.425 | 16.079999 | 53295 |
| 1732145700 | 16.01 | -0.07 | -0.44 | 16 | 16.07 | 15.85 | 64782 |
| 1732059300 | 16.079999 | 0.02 | 0.12 | 16.03 | 16.12 | 15.1 | 112621 |
| 1731972900 | 16.059999 | -0.15 | -0.93 | 16.335 | 16.335 | 16.03 | 106226 |
| 1731713700 | 16.21 | -0.05 | -0.31 | 16.41 | 16.5 | 16.1 | 69628 |
| 1731627300 | 16.26 | 0.01 | 0.06 | 16.3 | 16.43 | 16.11 | 101137 |
| 1731540900 | 16.25 | -0.08 | -0.49 | 16.485 | 16.629999 | 16.239999 | 106123 |
| 1731454500 | 16.329999 | -0.18 | -1.09 | 16.399999 | 16.55 | 16.32 | 86608 |
| 1731368100 | 16.51 | 0.41 | 2.55 | 16.355 | 16.655 | 16.25 | 97586 |
| 1731108900 | 16.1 | 0.19 | 1.19 | 16.05 | 16.219999 | 15.92 | 65165 |
| 1731022500 | 15.91 | -0.52 | -3.16 | 15.71 | 16.329999 | 15.6 | 133373 |
| 1730936100 | 16.43 | 1.82 | 12.46 | 15.72 | 16.61 | 15.72 | 359517 |
| 1730849700 | 14.61 | 0.2 | 1.39 | 14.405 | 14.68 | 14.4 | 120316 |
| 1730763300 | 14.41 | -0.04 | -0.28 | 14.44 | 14.49 | 14.19 | 37792 |
| 1730500500 | 14.45 | -0.09 | -0.62 | 14.65 | 14.735 | 14.38 | 97618 |
| 1730414100 | 14.54 | -0.1 | -0.68 | 14.7 | 14.76 | 14.54 | 53574 |
| 1730327700 | 14.64 | 0.03 | 0.21 | 14.66 | 15.02 | 14.59 | 84381 |
| 1730241300 | 14.61 | -0.13 | -0.88 | 14.71 | 14.74 | 14.55 | 71781 |
| 1730154900 | 14.74 | 0.4 | 2.79 | 14.48 | 15.01 | 14.48 | 137918 |
| 1729895700 | 14.34 | -0.1 | -0.69 | 14.44 | 14.47 | 14.17 | 55781 |
| 1729809300 | 14.44 | 0 | 0.00 | 14.35 | 14.52 | 14.25 | 130334 |
| 1729722900 | 14.44 | 0.13 | 0.91 | 14.2 | 14.44 | 14.2 | 48667 |
| 1729636500 | 14.31 | 0.21 | 1.49 | 14.09 | 14.31 | 14.01 | 51891 |
| 1729550100 | 14.1 | -0.44 | -3.03 | 14.54 | 14.54 | 14.075 | 68048 |
| 1729290900 | 14.54 | -0.16 | -1.09 | 14.7 | 14.7 | 14.5 | 83507 |
| 1729204500 | 14.7 | 0.18 | 1.24 | 14.5 | 14.74 | 14.45 | 223686 |
| 1729118100 | 14.52 | 0.18 | 1.26 | 14.34 | 14.59 | 14.285 | 92450 |
| 1729031700 | 14.34 | 0.3 | 2.14 | 14.05 | 14.54 | 14 | 105694 |
| 1728945300 | 14.04 | 0.18 | 1.30 | 13.86 | 14.16 | 13.75 | 56345 |
| 1728686100 | 13.86 | 0.41 | 3.05 | 13.53 | 14.01 | 13.53 | 59955 |
| 1728599700 | 13.45 | 0.06 | 0.45 | 13.21 | 13.45 | 13.21 | 42244 |
| 1728513300 | 13.39 | 0.09 | 0.68 | 13.3 | 13.55 | 13.3 | 92270 |
| 1728426900 | 13.3 | 0 | 0.00 | 13.38 | 13.42 | 13.28 | 51645 |
| 1728340500 | 13.3 | -0.09 | -0.67 | 13.36 | 13.4 | 13.23 | 45271 |
| 1728081300 | 13.39 | 0.05 | 0.37 | 13.5 | 13.565 | 13.32 | 58225 |
| 1727994900 | 13.34 | -0.15 | -1.11 | 13.32 | 13.46 | 13.28 | 38563 |
| 1727908500 | 13.49 | -0.09 | -0.66 | 13.6 | 13.78 | 13.43 | 28816 |
| 1727822100 | 13.58 | -0.41 | -2.93 | 13.98 | 14.16 | 13.53 | 39377 |
| 1727735520 | 13.99 | 0.23 | 1.67 | 13.76 | 14.05 | 13.76 | 37191 |
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
