Hot Features
プレミアム
Safe Bulkers Inc (SB-D)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 25.9952 | -0.09 | -0.36 | 25.94 | 26.1 | 25.85 | 2346 |
| 1780612800 | 26.09 | 0.19 | 0.73 | 25.9 | 26.18 | 25.9 | 3842 |
| 1780526400 | 25.9 | 0.04 | 0.15 | 25.9 | 26 | 25.9 | 3710 |
| 1780440000 | 25.86 | 0 | 0.00 | 25.95 | 25.95 | 25.85 | 1570 |
| 1780353600 | 25.86 | -0.1 | -0.39 | 25.86 | 25.86 | 25.85 | 802 |
| 1780094400 | 25.96 | 0 | 0.01 | 25.65 | 25.96 | 25.65 | 517 |
| 1780008000 | 25.957 | -0.03 | -0.13 | 26.01 | 26.2 | 25.56 | 9794 |
| 1779921600 | 25.99 | -0.16 | -0.61 | 26.11 | 26.11 | 25.95 | 5453 |
| 1779835200 | 26.15 | -0.21 | -0.78 | 26.25 | 26.25 | 26.11 | 1699 |
| 1779489600 | 26.355 | 0.09 | 0.32 | 26.38 | 26.38 | 26.11 | 1014 |
| 1779403200 | 26.2699 | 0.17 | 0.65 | 26.11 | 26.2699 | 26.1 | 746 |
| 1779316800 | 26.1 | -0.23 | -0.87 | 26.1 | 26.2 | 26.1 | 247 |
| 1779230400 | 26.33 | 0.11 | 0.42 | 26.6 | 26.6 | 26.22 | 1935 |
| 1779144000 | 26.22 | 0.04 | 0.17 | 26.22 | 26.22 | 26.01 | 117 |
| 1778884800 | 26.175 | 0.07 | 0.25 | 26.1 | 26.175 | 25.9 | 3077 |
| 1778798400 | 26.11 | -0.2 | -0.76 | 26.15 | 26.15 | 26.11 | 733 |
| 1778712000 | 26.3099 | 0.12 | 0.46 | 26.3099 | 26.3099 | 26.3099 | 203 |
| 1778625600 | 26.19 | -0.1 | -0.38 | 26.19 | 26.19 | 26.19 | 102 |
| 1778539200 | 26.2897 | -0.02 | -0.06 | 26.17 | 26.39 | 26.05 | 11751 |
| 1778280000 | 26.305 | 0.05 | 0.21 | 26.11 | 26.305 | 26.11 | 337 |
| 1778193600 | 26.25 | 0.05 | 0.17 | 26.11 | 26.42 | 26.11 | 4303 |
| 1778107200 | 26.205 | 0.1 | 0.40 | 26.154 | 26.49 | 26.11 | 1108 |
| 1778020800 | 26.1 | -0.1 | -0.38 | 26.07 | 26.15 | 26.07 | 3635 |
| 1777934400 | 26.2 | -0.29 | -1.09 | 26.13 | 26.3 | 26.12 | 1146 |
| 1777675200 | 26.49 | 0.39 | 1.49 | 26.25 | 26.49 | 26.11 | 1338 |
| 1777588800 | 26.1 | -0.2 | -0.74 | 26.2385 | 26.2385 | 26.1 | 720 |
| 1777502400 | 26.295 | 0.15 | 0.55 | 26.14 | 26.295 | 26.11 | 1063 |
| 1777416000 | 26.15 | -0.45 | -1.69 | 26.17 | 26.2 | 26.15 | 1070 |
| 1777329600 | 26.5999 | 0.38 | 1.45 | 26.13 | 26.5999 | 26.13 | 511 |
| 1777070400 | 26.22 | 0.01 | 0.04 | 26.4 | 26.4 | 26.22 | 2394 |
| 1776984000 | 26.21 | 0.01 | 0.04 | 26.3 | 26.3 | 26.11 | 1039 |
| 1776897600 | 26.2 | 0.12 | 0.46 | 26.39 | 26.39 | 26.2 | 1984 |
| 1776811200 | 26.08 | -0.65 | -2.43 | 26.08 | 26.08 | 26.08 | 277 |
| 1776724800 | 26.73 | 0.35 | 1.33 | 26.06 | 26.73 | 26.05 | 342 |
| 1776465600 | 26.38 | -0.15 | -0.57 | 26.3 | 26.45 | 26.26 | 3265 |
| 1776379200 | 26.5301 | 0.01 | 0.02 | 26.5301 | 26.6 | 26.5301 | 385 |
| 1776292800 | 26.525 | -0.28 | -1.03 | 26.7 | 26.7843 | 26.525 | 995 |
| 1776206400 | 26.8 | 0.1 | 0.37 | 26.7 | 26.8 | 26.7 | 1297 |
| 1776120000 | 26.7 | -0.06 | -0.22 | 26.72 | 26.75 | 26.7 | 2027 |
| 1775860800 | 26.76 | 0.05 | 0.19 | 26.71 | 26.79 | 26.57 | 3232 |
| 1775774400 | 26.71 | -0.07 | -0.26 | 26.66 | 26.8 | 26.66 | 888 |
| 1775688000 | 26.78 | 0.21 | 0.77 | 26.75 | 26.78 | 26.75 | 1145 |
| 1775601600 | 26.575 | 0.07 | 0.28 | 26.7682 | 26.7682 | 26.575 | 349 |
| 1775515200 | 26.5 | -0.08 | -0.32 | 26.46 | 26.61 | 26.46 | 1288 |
| 1775169600 | 26.584 | 0.08 | 0.32 | 26.3691 | 26.7 | 26.3691 | 2332 |
| 1775083200 | 26.5 | -0.18 | -0.67 | 26.67 | 26.67 | 26.5 | 2610 |
| 1774996800 | 26.6786 | 0.26 | 0.98 | 26.35 | 26.6786 | 26.35 | 1885 |
| 1774910400 | 26.42 | -0.24 | -0.90 | 26.63 | 26.64 | 26.42 | 1573 |
| 1774651200 | 26.66 | 0.01 | 0.04 | 26.51 | 26.67 | 26.51 | 5211 |
| 1774564800 | 26.65 | 0.14 | 0.53 | 26.59 | 26.7054 | 26.59 | 2384 |
| 1774478400 | 26.51 | -0.07 | -0.26 | 26.5 | 26.59 | 26.5 | 736 |
| 1774392000 | 26.58 | 0 | 0.00 | 26.55 | 26.58 | 26.55 | 14 |
| 1774305600 | 26.58 | -0.06 | -0.23 | 26.64 | 26.6546 | 26.51 | 5409 |
| 1774046400 | 26.64 | -0.05 | -0.19 | 26.8 | 26.8 | 26.64 | 1492 |
| 1773960000 | 26.69 | 0.14 | 0.53 | 26.61 | 27.29 | 26.61 | 1784 |
| 1773873600 | 26.55 | -0.05 | -0.19 | 26.6 | 26.77 | 26.55 | 229 |
| 1773787200 | 26.6 | 0.04 | 0.15 | 26.53 | 26.62 | 26.5178 | 1567 |
| 1773700800 | 26.56 | 0.03 | 0.11 | 26.58 | 26.58 | 26.5016 | 5136 |
| 1773441600 | 26.53 | -0.02 | -0.08 | 26.55 | 26.59 | 26.35 | 20322 |
| 1773355200 | 26.55 | -0.13 | -0.48 | 26.55 | 26.9077 | 26.55 | 4136 |
| 1773268800 | 26.6793 | 0.22 | 0.85 | 26.5 | 26.75 | 26.5 | 1259 |
| 1773182400 | 26.455 | -0.05 | -0.17 | 26.5 | 26.51 | 26.455 | 477 |
| 1773096000 | 26.5 | 0 | 0.00 | 26.63 | 26.65 | 26.5 | 2444 |
| 1772840400 | 26.5 | -0.27 | -1.01 | 26.55 | 26.6154 | 26.5 | 3059 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
