
Saker Aviation Services Inc (QB) (SKAS)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.23 | -2.79465370595 | 8.23 | 8.23 | 7.85 | 6968 | 8.19237025 | CS |
4 | 0.07 | 0.882723833544 | 7.93 | 8.23 | 7.85 | 4321 | 8.18359176 | CS |
12 | 0.2 | 2.5641025641 | 7.8 | 8.67 | 7.03 | 2259 | 7.89766801 | CS |
26 | -2.2 | -21.568627451 | 10.2 | 11.8875 | 6.25 | 2991 | 8.33010217 | CS |
52 | -0.7 | -8.04597701149 | 8.7 | 12.41 | 6.25 | 2366 | 8.9704796 | CS |
156 | 4.9 | 158.064516129 | 3.1 | 12.41 | 2.85 | 2190 | 6.52023367 | CS |
260 | 2.8999 | 56.8596694182 | 5.1001 | 12.41 | 1.6 | 2243 | 4.88924603 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740694800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
1740608400 | 8 | 0.15 | 1.91 | 8 | 8 | 8 | 115 |
1740522480 | 7.85 | -0.35 | -4.27 | 7.85 | 7.85 | 7.85 | 390 |
1740435600 | 8.2 | 0.3 | 3.80 | 8.23 | 8.23 | 8.2 | 20400 |
1740176760 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
1740090360 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
1740003960 | 7.9 | -0.03 | -0.38 | 7.9 | 7.9 | 7.9 | 200 |
1739917200 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
1739571600 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
1739485200 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
1739398800 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
1739312400 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
1739226000 | 7.93 | 0.13 | 1.67 | 7.93 | 7.93 | 7.93 | 500 |
1738967340 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738880940 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738794540 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738708140 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738621740 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738362540 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738276140 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738189740 | 7.8 | 0.55 | 7.59 | 7.917 | 7.917 | 7.8 | 751 |
1738103220 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
1738016820 | 7.25 | -0.9 | -11.04 | 7.6 | 7.6 | 7.25 | 871 |
1737757620 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
1737671220 | 8.15 | -0.35 | -4.12 | 8.67 | 8.67 | 8.15 | 1162 |
1737584640 | 8.5 | 0.55 | 6.92 | 7.97 | 8.5 | 7.9376 | 5931 |
1737498540 | 7.95 | 0.07 | 0.89 | 8 | 8 | 7.91 | 300 |
1737152880 | 7.88 | 0.02 | 0.25 | 7.88 | 7.88 | 7.88 | 375 |
1737066420 | 7.86 | 0.21 | 2.75 | 7.86 | 7.86 | 7.86 | 412 |
1736979720 | 7.65 | 0.01 | 0.13 | 7.65 | 7.65 | 7.65 | 223 |
1736893380 | 7.64 | 0.14 | 1.87 | 7.65 | 7.65 | 7.64 | 1212 |
1736806800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 386 |
1736548140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1736375340 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1736288940 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 1010 |
1736202360 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.03 | 6910 |
1735943100 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
1735856700 | 7.25 | -0.03 | -0.41 | 7.25 | 7.25 | 7.25 | 478 |
1735684140 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
1735597740 | 7.28 | -0.36 | -4.74 | 7.5 | 7.5 | 7.28 | 2101 |
1735338000 | 7.6425 | -0.24 | -3.01 | 7.7 | 7.7 | 7.6425 | 2500 |
1735251000 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
1735078200 | 7.88 | 0.18 | 2.34 | 7.88 | 7.88 | 7.88 | 100 |
1734992400 | 7.7 | 0.18 | 2.39 | 7.52 | 7.7 | 7.52 | 1704 |
1734733200 | 7.52 | -0.47 | -5.88 | 7.5 | 7.52 | 7.5 | 1438 |
1734647160 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1734560760 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1734474360 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 1000 |
1734388140 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1734128940 | 7.99 | 0.09 | 1.14 | 7.99 | 7.99 | 7.99 | 1100 |
1734042480 | 7.9 | 0.15 | 1.94 | 7.89 | 8.24 | 7.89 | 4384 |
1733955600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1733869200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 5340 |
1733782800 | 7.75 | -0.37 | -4.56 | 7.8 | 7.8 | 7.75 | 1962 |
1733523780 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
1733437380 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
1733350980 | 8.1199999 | 0.02 | 0.25 | 8.1199999 | 8.1199999 | 8.1199999 | 550 |
1733264580 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
1733178180 | 8.1 | -0.03 | -0.31 | 7.75 | 8.1 | 7.75 | 3060 |
1732919340 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.125 | 0 |
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