Seanergy Maritime Holdings Corporation【SHIP】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	-1.32	-8.94915254237	14.75	14.78	13.19	255486	13.69405328	CS
4	-2.15	-13.7997432606	15.58	16.86	13.19	202950	14.87826034	CS
12	-0.52	-3.72759856631	13.95	16.86	13.19	234715	15.16776312	CS
26	4.17	45.0323974082	9.26	16.86	9.01	243480	13.72865218	CS
52	7.15	113.853503185	6.28	16.86	6.23	193907	11.80219688	CS
156	8.63	179.791666667	4.8	16.86	4.65	198145	9.54446073	CS
260	12.31	1099.10714286	1.12	16.86	0.44	1413318	1.79831372	CS

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
1783031700	13.43	0.09	0.67	13.72	14.15	13.31	185876
1782945300	13.34	-0.09	-0.67	13.55	13.7485	13.33	219042
1782858900	13.43	-0.18	-1.32	13.61	13.72	13.19	430115
1782772500	13.61	-0.55	-3.88	14	14.26	13.59	228298
1782513300	14.16	-0.15	-1.05	14.31	14.5899	14.01	240326
1782426900	14.31	-0.37	-2.52	14.75	14.78	14.06	159650
1782340500	14.68	-0.56	-3.67	15.14	15.255	14.53	175238
1782254100	15.24	0.1	0.66	15.05	15.4	14.91	147293
1782167700	15.14	0.51	3.49	14.4	15.26	14.32	212921
1781822100	14.63	-0.59	-3.88	15.4	15.4	14.35	269226
1781735700	15.22	-0.48	-3.06	15.67	15.86	15.1	161582
1781649300	15.7	-0.61	-3.74	16.25	16.44	15.39	199029
1781562900	16.309999	-0.23	-1.39	16.55	16.86	15.95	244176
1781303700	16.54	0.94	6.03	15.64	16.66	15.59	253353
1781217300	15.6	0.2	1.30	15.52	15.79	15.48	105194
1781130900	15.4	-0.01	-0.06	15.37	15.79	15.2	147449
1781044500	15.41	0	0.00	15.5	15.87	15.151	170894
1780958100	15.41	-0.04	-0.26	15.48	15.59	15.14	195097
1780698900	15.45	0.01	0.06	15.26	15.67	15.06	154652
1780612500	15.44	-0.13	-0.83	15.58	15.88	15.23	142512
1780526100	15.57	-0.17	-1.08	15.66	15.83	15.36	138822
1780439700	15.74	-0.65	-3.97	16.23	16.399999	15.5001	298760
1780353300	16.39	0.89	5.74	15.43	16.629999	15.11	523814
1780094100	15.5	1.35	9.54	14.58	15.61	14.535	409850
1780007700	14.15	-0.71	-4.78	15.27	15.43	13.56	642046
1779921300	14.86	-0.35	-2.30	15.28	15.28	14.7	279202
1779834900	15.21	0.09	0.60	15.39	15.4273	15.03	243454
1779489300	15.12	-0.42	-2.70	15.54	15.6	14.88	218705
1779402900	15.54	-0.34	-2.14	15.88	16.25	15.51	199325
1779316500	15.88	0.71	4.68	15.35	15.89	15.1082	129093
1779230100	15.17	-0.61	-3.87	15.65	15.785	14.865	339884
1779143700	15.78	-0.08	-0.50	15.86	16.01	15.6	177354
1778884500	15.86	-0.17	-1.06	15.95	16.1	15.52	153177
1778798100	16.03	0.04	0.25	15.99	16.59	15.75	207672
1778711700	15.99	-0.48	-2.91	16.75	16.815	15.78	256002
1778625300	16.469999	0.09	0.55	16.45	16.51	15.9301	167146
1778538900	16.379999	-0.23	-1.38	16.753	16.79	16.21	274251
1778279700	16.61	0.4	2.47	16.219999	16.81	16.14	214685
1778193300	16.21	0.4	2.53	16.28	16.489999	15.92	287535
1778106900	15.81	-0.87	-5.22	16.7	16.73	15.44	398172
1778020500	16.68	1.29	8.38	15.86	16.774999	15.8	414323
1777934100	15.39	-0.08	-0.52	15.85	15.95	15.295	362494
1777674900	15.47	0.58	3.90	15.02	15.64	14.73	377996
1777588500	14.89	0.23	1.57	14.75	15	14.7	157908
1777502100	14.66	-0.23	-1.54	14.9	15.07	14.52	200084
1777415700	14.89	0.6	4.20	14.29	14.98	14.27	186753
1777329300	14.29	0.3	2.14	14	14.39	13.89	343462
1777070100	13.99	-0.16	-1.13	14.15	14.28	13.67	177513
1776983700	14.15	-0.16	-1.12	14.49	14.49	14.05	87350
1776897300	14.31	0.09	0.63	14.43	14.584	14.04	131353
1776810900	14.22	-0.51	-3.46	14.87	14.87	14.2	155299
1776724500	14.73	0.04	0.27	14.87	15.1788	14.585	236288
1776465300	14.69	0.19	1.31	14.71	14.89	14.411	155527
1776378900	14.5	-0.07	-0.48	14.48	14.73	14.27	169597
1776292500	14.57	-0.01	-0.07	14.65	15.19	14.49	185742
1776206100	14.58	0	0.00	14.9	14.9	14.45	144593
1776119700	14.58	0.24	1.67	14.4	14.97	14.34	265119
1775860500	14.34	0.39	2.80	14.09	14.52	14.03	228175
1775774100	13.95	-0.03	-0.21	13.95	14.3956	13.925	218885
1775687700	13.98	0.3	2.19	13.85	14.02	13.6	131338
1775601300	13.68	-0.2	-1.44	13.93	14	13.58	130885
1775514900	13.88	-0.12	-0.86	14	14.01	13.71	162000