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	-0.1741	-1.14014407335	15.27	16.63	13.56	402658	15.34147968	CS
4	-1.1841	-7.27334152334	16.28	16.815	13.56	271620	15.59292259	CS
12	1.8624	14.0733743908	13.2335	16.815	11.55	242031	14.52741863	CS
26	3.9759	35.7544964029	11.12	16.815	9.01	235239	13.16308389	CS
52	8.5959	132.244615385	6.5	16.815	6.11	185503	11.2921445	CS
156	10.7459	247.032183908	4.35	16.815	4.11	196406	9.30176812	CS
260	14.0659	1365.62135922	1.03	16.815	0.44	1582311	1.70818398	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
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	11.85	309882
1774564500	12.4	-0.35	-2.75	12.57	12.9491	12.36	176732
1774478100	12.75	-0.6	-4.49	13.37	13.61	12.67	326909
1774391700	13.35	0.88	7.06	12.53	13.38	12.5299	356484
1774305300	12.47	0.36	2.97	12.28	12.73	12.25	230774
1774046100	12.11	-0.66	-5.17	12.79	12.79	12	188880
1773959700	12.77	-0.07	-0.55	12.34	12.985	12.29	253782
1773873300	12.84	0.47	3.80	12.43	13.01	12.3471	274294
1773786900	12.37	-0.05	-0.40	12.42	12.65	12.1984	157698
1773700500	12.42	0.24	1.97	12.39	12.5	12.2	195310
1773441300	12.18	-0.5	-3.94	12.67	12.88	12.12	266327
1773354900	12.68	-0.87	-6.42	13.54	13.54	12.65	252550
1773268500	13.55	-0.07	-0.51	13.54	13.69	13.06	346820
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	12.82	366698
1772840100	13.28	-1.02	-7.13	13.49	13.9899	13.1	636779
1772753700	14.3	-0.49	-3.31	14.68	14.68	14	314750