Safe Bulkers Inc【SB-D】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	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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636800	26.11	0.03	0.12	26.0866	26.17	26.0476	5561
1783550400	26.08	-0.02	-0.06	26.05	26.24	26.0101	2958
1783464000	26.095	-0.1	-0.38	26.03	26.17	26	10089
1783377600	26.195	-0.07	-0.27	26.36	26.36	26.195	272
1783032000	26.2661	0.15	0.56	26.29	26.29	26.02	386
1782945600	26.12	0.11	0.42	26.24	26.24	26.02	883
1782859200	26.01	0.01	0.04	26	26.01	26	425
1782772800	26	0	0.00	26	26	26	1638
1782513600	26	-0.04	-0.17	26	26.01	26	340
1782427200	26.0438	0.02	0.09	26.0438	26.0438	26.03	1018
1782340800	26.02	0.02	0.08	26.25	26.25	26.02	608
1782254400	26	-0.28	-1.07	26	26	26	1106
1782168000	26.28	-0.02	-0.08	26.27	26.28	26.06	569
1781822400	26.3	0	0.00	26.3	26.3	26.3	20
1781736000	26.3	0.25	0.96	26.02	26.3	26.02	1906
1781649600	26.05	-0.31	-1.19	26.19	26.19	26.01	977
1781563200	26.3626	0.36	1.39	26.04	26.3626	26.04	498
1781304000	26	-0.19	-0.73	26.33	26.33	26	845
1781217600	26.19	0.19	0.73	26.19	26.19	26.19	214
1781131200	26	-0.05	-0.19	26.01	26.195	26	4912
1781044800	26.05	0.15	0.58	26	26.14	26	1210
1780958400	25.9	-0.1	-0.37	25.85	25.95	25.85	960
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