Hot Features
プレミアム
Safe Bulkers Inc (SB-D)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 25.78 | 0 | 0.00 | 25.78 | 25.78 | 25.78 | 200 |
| 1732664400 | 25.78 | -0.14 | -0.54 | 25.78 | 25.78 | 25.78 | 104 |
| 1732578000 | 25.92 | -0.03 | -0.11 | 25.87 | 25.93 | 25.85 | 2639 |
| 1732318800 | 25.9483 | 0.19 | 0.73 | 25.9458 | 25.9483 | 25.66 | 1136 |
| 1732232400 | 25.7612 | 0.16 | 0.63 | 25.69 | 25.7612 | 25.69 | 869 |
| 1732146000 | 25.6 | -0.45 | -1.71 | 25.7995 | 25.7995 | 25.6 | 9845 |
| 1732059600 | 26.0463 | 0 | 0.00 | 26.0463 | 26.0463 | 26.0463 | 107 |
| 1731973200 | 26.0463 | 0 | 0.00 | 26.0463 | 26.0463 | 26.0463 | 248 |
| 1731714000 | 26.0463 | 0.21 | 0.82 | 25.62 | 26.0463 | 25.62 | 623 |
| 1731627600 | 25.835 | 0.01 | 0.04 | 25.835 | 25.835 | 25.835 | 289 |
| 1731541200 | 25.825 | 0.22 | 0.88 | 25.825 | 25.825 | 25.825 | 150 |
| 1731454800 | 25.6 | -0.03 | -0.13 | 25.8 | 25.84 | 25.6 | 2830 |
| 1731368400 | 25.6326 | 0.02 | 0.09 | 25.69 | 25.69 | 25.6 | 1002 |
| 1731109200 | 25.61 | 0 | 0.00 | 25.61 | 25.61 | 25.61 | 414 |
| 1731022800 | 25.61 | -0.14 | -0.54 | 25.63 | 25.63 | 25.61 | 236 |
| 1730936400 | 25.75 | -0.35 | -1.34 | 25.75 | 25.75 | 25.75 | 1152 |
| 1730850000 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 424 |
| 1730763600 | 26.1 | 0.3 | 1.16 | 25.65 | 26.1 | 25.65 | 1946 |
| 1730500800 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 232 |
| 1730414400 | 25.8 | 0.1 | 0.39 | 25.8 | 25.8 | 25.8 | 261 |
| 1730328000 | 25.7 | -0.03 | -0.13 | 25.7 | 25.7 | 25.7 | 403 |
| 1730241600 | 25.7333 | 0.13 | 0.52 | 25.75 | 25.75 | 25.7333 | 975 |
| 1730155200 | 25.6 | -0.07 | -0.27 | 25.67 | 25.67 | 25.6 | 823 |
| 1729896000 | 25.67 | -0.03 | -0.12 | 25.7 | 25.7 | 25.67 | 553 |
| 1729809600 | 25.7 | 0.05 | 0.19 | 25.67 | 25.7 | 25.6001 | 1211 |
| 1729723200 | 25.65 | 0.04 | 0.16 | 25.61 | 25.7 | 25.61 | 1049 |
| 1729636800 | 25.6098 | 0.01 | 0.04 | 25.66 | 25.66 | 25.6098 | 880 |
| 1729550400 | 25.6 | 0.04 | 0.16 | 25.6 | 25.66 | 25.6 | 1137 |
| 1729291200 | 25.56 | -0.22 | -0.85 | 25.6 | 25.6 | 25.5 | 6557 |
| 1729204800 | 25.78 | 0.04 | 0.15 | 26.046 | 26.14 | 25.76 | 8713 |
| 1729118400 | 25.7422 | -0.06 | -0.22 | 25.7422 | 25.7422 | 25.7422 | 700 |
| 1729032000 | 25.8 | -0.15 | -0.58 | 26.04 | 26.04 | 25.76 | 1095 |
| 1728945600 | 25.95 | 0.04 | 0.15 | 26.03 | 26.0499 | 25.9 | 6967 |
| 1728686400 | 25.91 | -0.12 | -0.48 | 26.02 | 26.05 | 25.91 | 537 |
| 1728600000 | 26.0337 | 0.17 | 0.67 | 26.0337 | 26.0337 | 26.0337 | 824 |
| 1728513600 | 25.86 | -0.02 | -0.09 | 26 | 26 | 25.84 | 1867 |
| 1728427200 | 25.8841 | -0.01 | -0.02 | 26 | 26.04 | 25.8841 | 3129 |
| 1728340800 | 25.89 | -0.01 | -0.04 | 25.67 | 25.89 | 25.6 | 1301 |
| 1728081600 | 25.8999 | -0.09 | -0.35 | 25.98 | 25.98 | 25.8999 | 793 |
| 1727995200 | 25.99 | 0.04 | 0.15 | 25.7203 | 25.99 | 25.7203 | 2461 |
| 1727908800 | 25.9499 | 0.2 | 0.78 | 25.78 | 25.95 | 25.5534 | 2278 |
| 1727822400 | 25.75 | 0.08 | 0.31 | 25.74 | 25.75 | 25.7 | 703 |
| 1727735520 | 25.6697 | -0.03 | -0.12 | 25.6697 | 25.6697 | 25.6697 | 392 |
| 1727476800 | 25.7 | -0.1 | -0.39 | 25.62 | 25.79 | 25.62 | 958 |
| 1727390400 | 25.8 | 0.01 | 0.04 | 25.61 | 25.873 | 25.61 | 2545 |
| 1727304000 | 25.79 | 0.1 | 0.40 | 25.78 | 25.79 | 25.69 | 544 |
| 1727217600 | 25.6863 | -0.1 | -0.40 | 25.75 | 25.77 | 25.5401 | 801 |
| 1727131200 | 25.79 | 0.04 | 0.16 | 25.79 | 25.7999 | 25.79 | 538 |
| 1726872000 | 25.75 | 0.09 | 0.35 | 25.75 | 25.8484 | 25.65 | 2729 |
| 1726785600 | 25.66 | -0.21 | -0.83 | 25.67 | 25.67 | 25.66 | 507 |
| 1726699200 | 25.874 | 0.11 | 0.41 | 25.6001 | 25.874 | 25.6001 | 2630 |
| 1726612800 | 25.7671 | 0.07 | 0.26 | 25.6 | 25.7671 | 25.6 | 876 |
| 1726526400 | 25.7 | -0.09 | -0.35 | 25.82 | 25.82 | 25.65 | 1900 |
| 1726267200 | 25.79 | 0.04 | 0.16 | 25.79 | 25.79 | 25.79 | 139 |
| 1726180800 | 25.75 | 0.2 | 0.78 | 25.65 | 25.75 | 25.55 | 3322 |
| 1726094400 | 25.55 | -0.05 | -0.20 | 25.623 | 25.6493 | 25.55 | 1031 |
| 1726008000 | 25.6 | -0.06 | -0.23 | 25.6 | 25.65 | 25.6 | 1620 |
| 1725921600 | 25.66 | -0.01 | -0.04 | 25.76 | 25.76 | 25.66 | 220 |
| 1725662400 | 25.67 | 0.02 | 0.08 | 25.67 | 25.68 | 25.67 | 3595 |
| 1725576000 | 25.65 | 0.05 | 0.20 | 25.55 | 25.65 | 25.55 | 747 |
| 1725489600 | 25.6 | 0.03 | 0.12 | 25.57 | 25.92 | 25.5 | 2494 |
| 1725403200 | 25.57 | -0.08 | -0.31 | 25.67 | 25.7947 | 25.55 | 3077 |
| 1725057600 | 25.65 | -0.02 | -0.09 | 25.64 | 25.65 | 25.615 | 2481 |
| 1724971200 | 25.672 | 0.09 | 0.36 | 25.85 | 25.85 | 25.61 | 1372 |
| 1724884800 | 25.58 | -0.01 | -0.04 | 25.742 | 25.742 | 25.58 | 3008 |
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
