Hot Features
プレミアム
SEACOR Marine Holdings Inc (SMHI)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.01 | -0.14880952381 | 6.72 | 6.9 | 6.635 | 92466 | 6.72238911 | CS |
| 4 | -0.37 | -5.22598870056 | 7.08 | 7.28 | 6.57 | 126771 | 6.82978063 | CS |
| 12 | -0.24 | -3.45323741007 | 6.95 | 7.65 | 5.77 | 180487 | 6.66675542 | CS |
| 26 | -4.39 | -39.5495495495 | 11.1 | 11.67 | 5.77 | 192060 | 7.71274614 | CS |
| 52 | -3.64 | -35.1690821256 | 10.35 | 15.36 | 5.77 | 191457 | 10.27466218 | CS |
| 156 | 2.49 | 59.0047393365 | 4.22 | 15.36 | 4.08 | 114315 | 10.11329186 | CS |
| 260 | -2.29 | -25.4444444444 | 9 | 15.36 | 1.46 | 123340 | 6.96236212 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.71 | 0.01 | 0.15 | 6.77 | 6.8239 | 6.6 | 86949 |
| 1739490000 | 6.7 | -0.05 | -0.74 | 6.83 | 6.83 | 6.635 | 119878 |
| 1739403600 | 6.75 | -0.02 | -0.30 | 6.68 | 6.84 | 6.6689999 | 95517 |
| 1739317200 | 6.77 | 0.07 | 1.04 | 6.68 | 6.86 | 6.68 | 63701 |
| 1739230800 | 6.7 | -0.02 | -0.30 | 6.79 | 6.9 | 6.68 | 127422 |
| 1738971600 | 6.72 | -0.01 | -0.15 | 6.72 | 6.8 | 6.7 | 55814 |
| 1738885200 | 6.73 | -0.09 | -1.32 | 6.84 | 6.98 | 6.67 | 84440 |
| 1738798800 | 6.82 | -0.19 | -2.71 | 7.03 | 7.06 | 6.8 | 111213 |
| 1738712400 | 7.01 | 0.22 | 3.24 | 6.74 | 7.01 | 6.74 | 95749 |
| 1738626000 | 6.79 | 0.01 | 0.15 | 6.69 | 6.92 | 6.675 | 117986 |
| 1738366800 | 6.78 | -0.28 | -3.97 | 7.05 | 7.2 | 6.76 | 243611 |
| 1738280400 | 7.06 | 0.14 | 2.02 | 6.95 | 7.19 | 6.91 | 105720 |
| 1738194000 | 6.92 | -0.05 | -0.72 | 6.9 | 7.04 | 6.805 | 239017 |
| 1738107600 | 6.97 | 0.24 | 3.57 | 6.8 | 7.0007 | 6.695 | 213728 |
| 1738021200 | 6.73 | -0.03 | -0.44 | 6.73 | 7.01 | 6.63 | 167888 |
| 1737762000 | 6.76 | 0.09 | 1.35 | 6.8 | 6.91 | 6.68 | 130181 |
| 1737675600 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1737589200 | 6.67 | -0.22 | -3.19 | 6.82 | 6.94 | 6.57 | 117081 |
| 1737502800 | 6.89 | -0.14 | -1.99 | 7.15 | 7.28 | 6.89 | 80201 |
| 1737157200 | 7.03 | 0.06 | 0.86 | 7.08 | 7.19 | 6.95 | 112730 |
| 1737070800 | 6.97 | -0.34 | -4.65 | 7.3 | 7.37 | 6.9 | 104304 |
| 1736984400 | 7.31 | 0.44 | 6.40 | 7.05 | 7.36 | 6.91 | 212089 |
| 1736898000 | 6.87 | 0.01 | 0.15 | 6.98 | 7.16 | 6.78 | 106569 |
| 1736811600 | 6.86 | 0.13 | 1.93 | 6.75 | 6.94 | 6.715 | 155367 |
| 1736552400 | 6.73 | 0.03 | 0.45 | 6.75 | 6.855 | 6.63 | 176563 |
| 1736379600 | 6.7 | -0.14 | -2.05 | 6.78 | 6.85 | 6.64 | 199264 |
| 1736293200 | 6.84 | 0.21 | 3.17 | 6.67 | 6.93 | 6.67 | 240776 |
| 1736206800 | 6.63 | -0.33 | -4.74 | 7.03 | 7.23 | 6.59 | 193799 |
| 1735947600 | 6.96 | 0.21 | 3.11 | 6.82 | 6.99 | 6.73 | 135245 |
| 1735861200 | 6.75 | 0.19 | 2.90 | 6.67 | 7.12 | 6.63 | 200719 |
| 1735688400 | 6.5599999 | 0.21 | 3.31 | 6.38 | 6.61 | 6.35 | 212304 |
| 1735602000 | 6.35 | 0.13 | 2.09 | 6.13 | 6.45 | 6.1 | 160091 |
| 1735342800 | 6.22 | -0.03 | -0.48 | 6.22 | 6.3 | 6.15 | 105441 |
| 1735256400 | 6.25 | 0.09 | 1.46 | 6.11 | 6.29 | 6.07 | 143581 |
| 1735077840 | 6.16 | 0.14 | 2.33 | 6.09 | 6.285 | 5.975 | 140094 |
| 1734997200 | 6.0199999 | 0.11 | 1.86 | 5.8 | 6.15 | 5.7699999 | 134148 |
| 1734738000 | 5.91 | -0.07 | -1.17 | 5.91 | 6.17 | 5.88 | 252547 |
| 1734651600 | 5.98 | 0.07 | 1.18 | 6 | 6.18 | 5.94 | 228042 |
| 1734565200 | 5.91 | -0.61 | -9.36 | 6.55 | 6.7 | 5.91 | 345305 |
| 1734478800 | 6.5199999 | 0.29 | 4.65 | 6.19 | 6.58 | 6.133 | 275736 |
| 1734392400 | 6.23 | -0.13 | -2.04 | 6.26 | 6.43 | 6.23 | 160127 |
| 1734133200 | 6.36 | -0.21 | -3.20 | 6.53 | 6.559 | 6.34 | 135173 |
| 1734046800 | 6.57 | -0.24 | -3.52 | 6.91 | 6.91 | 6.4949 | 133349 |
| 1733960400 | 6.81 | 0.13 | 1.95 | 6.78 | 7.06 | 6.48 | 280034 |
| 1733874000 | 6.68 | -0.17 | -2.48 | 6.89 | 6.96 | 6.57 | 178372 |
| 1733787600 | 6.85 | 0.64 | 10.31 | 6.28 | 7.07 | 6.28 | 553006 |
| 1733528400 | 6.21 | -0.26 | -4.02 | 6.45 | 6.455 | 6.05 | 319445 |
| 1733442000 | 6.47 | -0.16 | -2.41 | 6.7 | 6.86 | 6.45 | 132891 |
| 1733355600 | 6.63 | -0.21 | -3.07 | 6.84 | 6.87 | 6.46 | 219277 |
| 1733269200 | 6.84 | -0.22 | -3.12 | 7.15 | 7.24 | 6.75 | 185495 |
| 1733182800 | 7.06 | 0.19 | 2.77 | 6.95 | 7.26 | 6.88 | 363446 |
| 1732917840 | 6.87 | 0.05 | 0.73 | 6.98 | 7.07 | 6.8 | 62478 |
| 1732750800 | 6.82 | 0 | 0.00 | 6.87 | 7.05 | 6.74 | 158105 |
| 1732664400 | 6.82 | -0.1 | -1.45 | 6.91 | 7.02 | 6.67 | 287273 |
| 1732578000 | 6.92 | -0.23 | -3.22 | 7.21 | 7.65 | 6.87 | 372539 |
| 1732318800 | 7.15 | 0.29 | 4.23 | 6.95 | 7.19 | 6.89 | 201428 |
| 1732232400 | 6.86 | 0.39 | 6.03 | 6.5 | 6.87 | 6.48 | 221129 |
| 1732146000 | 6.47 | 0.1 | 1.57 | 6.37 | 6.5599999 | 6.33 | 113649 |
| 1732059600 | 6.37 | 0.1 | 1.59 | 6.19 | 6.585 | 6.13 | 215119 |
| 1731973200 | 6.2699999 | 0.07 | 1.13 | 6.24 | 6.445 | 6.22 | 154712 |
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
