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	1.02	6.99588477366	14.58	16.63	14.535	302752	15.85610955	CS
4	-0.62	-3.82244143033	16.22	16.815	13.56	263987	15.55320281	CS
12	2.93	23.1254932912	12.67	16.815	11.55	240175	14.56993038	CS
26	4.87	45.3867660764	10.73	16.815	9.01	234279	13.19589148	CS
52	9.1	140	6.5	16.815	6.11	185091	11.33022516	CS
156	11.25	258.620689655	4.35	16.815	4.11	196335	9.30767729	CS
260	14.5856	1437.85488959	1.0144	16.815	0.44	1580284	1.71010032	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	183535
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
1775169300	14	0.45	3.32	13.42	14.0799	13.21	210610
1775082900	13.55	0.64	4.96	13.01	13.5624	13	238578
1774996500	12.91	0.9	7.49	12.55	13	12.53	200353
1774910100	12.01	-0.03	-0.25	12.15	12.34	11.55	293609
1774650900	12.04	-0.36	-2.90	12.2	12.31	11.9	307548
1774564500	12.4	-0.35	-2.75	12.57	12.9491	12.36	176604
1774478100	12.75	-0.6	-4.49	13.37	13.61	12.67	324395
1774391700	13.35	0.88	7.06	12.53	13.38	12.53	354600
1774305300	12.47	0.36	2.97	12.28	12.73	12.25	230056
1774046100	12.11	-0.66	-5.17	12.79	12.79	12	148302
1773959700	12.77	-0.07	-0.55	12.34	12.985	12.29	239017
1773873300	12.84	0.47	3.80	12.43	13.01	12.3471	273646
1773786900	12.37	-0.05	-0.40	12.42	12.65	12.1984	157215
1773700500	12.42	0.24	1.97	12.35	12.5	12.21	189734
1773441300	12.18	-0.5	-3.94	12.67	12.88	12.12	263939
1773354900	12.68	-0.87	-6.42	13.2335	13.5	12.65	250155
1773268500	13.55	-0.07	-0.51	13.54	13.69	13.06	345794
1773182100	13.62	0.08	0.59	13.43	13.96	13.405	329037
1773095700	13.54	0.26	1.96	12.99	13.75	12.8367	350639
1772840100	13.28	-1.02	-7.13	13.17	13.9899	13.17	586352