
Siebert Financial Corporation (SIEB)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.19 | 7.16981132075 | 2.65 | 2.988 | 2.51 | 15339 | 2.71597979 | CS |
4 | -0.25 | -8.09061488673 | 3.09 | 3.1389 | 2.51 | 13707 | 2.85430952 | CS |
12 | -0.02 | -0.699300699301 | 2.86 | 3.3446 | 2.51 | 27982 | 3.02421973 | CS |
26 | 1.07 | 60.4519774011 | 1.77 | 3.3446 | 1.63 | 28277 | 2.68275657 | CS |
52 | 1.17 | 70.0598802395 | 1.67 | 3.3446 | 1.41 | 25525 | 2.34463894 | CS |
156 | 0.64 | 29.0909090909 | 2.2 | 3.3446 | 1.2 | 40369 | 2.29827571 | CS |
260 | -5.32 | -65.1960784314 | 8.16 | 18.5 | 1.2 | 120771 | 5.0444883 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 2.84 | -0.02 | -0.70 | 2.9222 | 2.95 | 2.8191 | 7994 |
1739576100 | 2.86 | 0.11 | 4.00 | 2.8 | 2.988 | 2.79 | 13529 |
1739489700 | 2.75 | 0.08 | 3.00 | 2.72 | 2.7599999 | 2.63 | 10557 |
1739403300 | 2.67 | 0.04 | 1.52 | 2.5101 | 2.73 | 2.5099999 | 21973 |
1739316900 | 2.63 | -0.09 | -3.31 | 2.65 | 2.6824 | 2.62 | 14954 |
1739230500 | 2.72 | 0.01 | 0.37 | 2.74 | 2.74 | 2.63 | 11808 |
1738971300 | 2.71 | -0.03 | -1.09 | 2.7799999 | 2.7799999 | 2.67 | 3076 |
1738884900 | 2.74 | -0.1 | -3.52 | 2.81 | 2.8409 | 2.6133 | 36766 |
1738798500 | 2.84 | 0.02 | 0.71 | 2.79 | 2.85 | 2.7492 | 18099 |
1738712100 | 2.82 | -0.03 | -1.05 | 2.8144999 | 2.88 | 2.7401 | 13741 |
1738625700 | 2.85 | -0.08 | -2.73 | 2.765 | 2.89 | 2.7 | 16801 |
1738366500 | 2.93 | -0.04 | -1.35 | 2.93 | 3 | 2.918 | 4927 |
1738280100 | 2.97 | -0.02 | -0.67 | 3.0299999 | 3.06 | 2.86 | 9503 |
1738193700 | 2.99 | -0.07 | -2.29 | 3.1 | 3.1389 | 2.99 | 4514 |
1738107300 | 3.06 | 0.08 | 2.68 | 2.98 | 3.06 | 2.98 | 9506 |
1738020900 | 2.98 | -0.09 | -2.93 | 3.08 | 3.08 | 2.98 | 4320 |
1737761700 | 3.07 | 0.09 | 3.02 | 3.09 | 3.09 | 2.99 | 26646 |
1737675300 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
1737588900 | 2.98 | -0.11 | -3.56 | 3.08 | 3.1 | 2.98 | 7532 |
1737502500 | 3.09 | 0.08 | 2.66 | 3.09 | 3.115 | 3 | 16794 |
1737156900 | 3.0099999 | 0.03 | 1.01 | 2.94 | 3.09 | 2.86 | 27569 |
1737070500 | 2.98 | 0.1 | 3.47 | 2.99 | 2.99 | 2.8601 | 10621 |
1736984100 | 2.88 | 0.03 | 1.05 | 2.7599999 | 2.88 | 2.7599999 | 14206 |
1736897700 | 2.85 | -0.09 | -3.06 | 2.95 | 2.95 | 2.7606 | 28270 |
1736811300 | 2.94 | -0.06 | -2.00 | 2.96 | 2.985 | 2.93 | 14851 |
1736552100 | 3 | -0.13 | -4.15 | 3.2 | 3.2 | 2.93 | 16387 |
1736379300 | 3.13 | -0.03 | -0.95 | 3.13 | 3.2386 | 3.11 | 9236 |
1736292900 | 3.16 | -0.11 | -3.36 | 3.3032 | 3.3032 | 3.1119 | 10666 |
1736206500 | 3.27 | 0.08 | 2.51 | 3.22 | 3.3445999 | 3.1501 | 21966 |
1735947300 | 3.19 | 0.12 | 3.91 | 3.1116 | 3.24 | 3.1 | 23732 |
1735860900 | 3.07 | -0.09 | -2.85 | 3.16 | 3.16 | 3.0613 | 3111 |
1735688100 | 3.16 | -0.04 | -1.25 | 3.22 | 3.22 | 2.99 | 31936 |
1735601700 | 3.2 | 0.16 | 5.26 | 2.99 | 3.2 | 2.91 | 22417 |
1735342500 | 3.04 | -0.03 | -0.98 | 3.11 | 3.19 | 2.99 | 19757 |
1735256100 | 3.07 | -0.04 | -1.29 | 3.08 | 3.12 | 3.0019999 | 11579 |
1735077840 | 3.11 | 0.02 | 0.65 | 3.08 | 3.12 | 2.97 | 20647 |
1734996900 | 3.09 | -0.02 | -0.64 | 3.0002 | 3.22 | 3 | 30019 |
1734737700 | 3.11 | 0.21 | 7.24 | 2.835 | 3.2599999 | 2.77 | 77237 |
1734651300 | 2.9 | 0.14 | 5.07 | 2.72 | 3.09 | 2.72 | 20860 |
1734564900 | 2.7599999 | -0.17 | -5.80 | 2.91 | 2.96 | 2.73 | 54091 |
1734478500 | 2.93 | -0.13 | -4.25 | 3.07 | 3.07 | 2.91 | 14536 |
1734392100 | 3.06 | -0.14 | -4.38 | 3.19 | 3.25 | 2.96 | 55734 |
1734132900 | 3.2 | 0.11 | 3.56 | 3.1799 | 3.22 | 3.0701 | 24138 |
1734046500 | 3.09 | 0.02 | 0.65 | 3.1468 | 3.2 | 3.06 | 14166 |
1733960100 | 3.07 | 0.01 | 0.33 | 3.04 | 3.2574 | 3.04 | 10079 |
1733873700 | 3.06 | -0.25 | -7.55 | 3.1902 | 3.29 | 3.06 | 54990 |
1733787300 | 3.31 | 0.32 | 10.70 | 2.98 | 3.31 | 2.93 | 160568 |
1733528100 | 2.99 | 0.05 | 1.70 | 2.94 | 3 | 2.9 | 10317 |
1733441700 | 2.94 | -0.01 | -0.34 | 2.95 | 3 | 2.898 | 12854 |
1733355300 | 2.95 | -0.07 | -2.32 | 3.0347 | 3.0347 | 2.9 | 22356 |
1733268900 | 3.02 | -0.03 | -0.98 | 3.0501 | 3.07 | 2.9385 | 49348 |
1733182500 | 3.05 | 0.18 | 6.27 | 2.96 | 3.08 | 2.87 | 128698 |
1732917840 | 2.87 | -0.06 | -2.05 | 2.93 | 2.96 | 2.85 | 33022 |
1732750500 | 2.93 | 0.02 | 0.69 | 2.93 | 2.95 | 2.85 | 113818 |
1732664100 | 2.91 | 0.02 | 0.69 | 2.89 | 2.91 | 2.81 | 27488 |
1732577700 | 2.89 | 0.04 | 1.40 | 2.8154 | 2.93 | 2.81 | 73604 |
1732318500 | 2.85 | 0.1 | 3.64 | 2.7549 | 2.93 | 2.695 | 90328 |
1732232100 | 2.75 | 0.06 | 2.08 | 2.69 | 2.79 | 2.68 | 14896 |
1732145700 | 2.694 | 0.03 | 1.28 | 2.6084 | 2.77 | 2.6084 | 16079 |
1732059300 | 2.66 | -0.02 | -0.75 | 2.68 | 2.77 | 2.45 | 30365 |
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