Hot Features
プレミアム
SEACOR Marine Holdings Inc (SMHI)
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 | -0.2263 | -3.19348602232 | 7.0863 | 7.23 | 6.59 | 200540 | 6.73167168 | CS |
| 4 | 0.59 | 9.40988835726 | 6.27 | 7.23 | 5.8 | 190787 | 6.38419698 | CS |
| 12 | -1.92 | -21.867881549 | 8.78 | 9.04 | 5.8 | 247320 | 6.74830491 | CS |
| 26 | -7.41 | -51.9271198318 | 14.27 | 15.36 | 5.8 | 205930 | 8.74443095 | CS |
| 52 | -4.4 | -39.0763765542 | 11.26 | 15.36 | 5.8 | 186073 | 10.51745677 | CS |
| 156 | 2.66 | 63.3333333333 | 4.2 | 15.36 | 3.61 | 111859 | 10.15072252 | CS |
| 260 | -6.14 | -47.2307692308 | 13 | 15.36 | 1.46 | 121365 | 6.96901378 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 6.2 | -0.24 | -3.73 | 6.44 | 6.51 | 6.1443 | 212434 |
| 1731627600 | 6.44 | 0.02 | 0.31 | 6.49 | 6.58 | 6.33 | 200413 |
| 1731541200 | 6.42 | -0.39 | -5.73 | 6.84 | 6.88 | 6.38 | 361236 |
| 1731454800 | 6.81 | -0.14 | -2.01 | 6.95 | 7.07 | 6.59 | 274353 |
| 1731368400 | 6.95 | 0.09 | 1.31 | 6.86 | 6.9841 | 6.7 | 242903 |
| 1731109200 | 6.86 | -0.22 | -3.11 | 7.06 | 7.19 | 6.64 | 225803 |
| 1731022800 | 7.08 | -0.11 | -1.53 | 7.22 | 7.2729 | 7.05 | 205461 |
| 1730936400 | 7.19 | 0.48 | 7.15 | 7 | 7.3 | 6.96 | 383766 |
| 1730850000 | 6.71 | 0.04 | 0.60 | 6.66 | 6.96 | 6.6 | 409504 |
| 1730763600 | 6.67 | 0.5 | 8.10 | 6.2699999 | 6.96 | 6.2699999 | 491082 |
| 1730500800 | 6.17 | -0.63 | -9.26 | 6.79 | 6.89 | 6.0199999 | 1355208 |
| 1730414400 | 6.8 | -1.63 | -19.34 | 7.82 | 7.82 | 6.71 | 964040 |
| 1730328000 | 8.43 | 0.07 | 0.84 | 8.45 | 8.61 | 8.4 | 123923 |
| 1730241600 | 8.36 | -0.21 | -2.45 | 8.51 | 8.55 | 8.27 | 74309 |
| 1730155200 | 8.57 | -0.16 | -1.83 | 8.6 | 8.7399 | 8.51 | 106393 |
| 1729896000 | 8.73 | 0.25 | 2.95 | 8.58 | 8.82 | 8.58 | 70021 |
| 1729809600 | 8.48 | -0.1 | -1.17 | 8.68 | 8.695 | 8.3 | 130891 |
| 1729723200 | 8.58 | -0.19 | -2.17 | 8.71 | 8.895 | 8.47 | 244861 |
| 1729636800 | 8.77 | -0.13 | -1.46 | 8.95 | 9.0399999 | 8.67 | 151038 |
| 1729550400 | 8.9 | 0.19 | 2.18 | 8.78 | 9.01 | 8.73 | 185364 |
| 1729291200 | 8.71 | -0.18 | -2.02 | 8.89 | 8.9812 | 8.53 | 185318 |
| 1729204800 | 8.89 | -0.13 | -1.44 | 9.03 | 9.11 | 8.8 | 117409 |
| 1729118400 | 9.02 | 0.35 | 4.04 | 8.81 | 9.03 | 8.7001 | 153292 |
| 1729032000 | 8.67 | -0.25 | -2.80 | 8.7 | 8.91 | 8.38 | 307848 |
| 1728945600 | 8.92 | -0.6 | -6.30 | 9.46 | 9.46 | 8.91 | 227368 |
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
