SHENGFENG DEVELOPMENT Ltd (SFWL)

SFWL
🏛️ アメリカ →
1.16
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2.90 3.00 2.75 2.94 1.2M
2023-12-28 2.96 3.09 2.60 2.76 1.4M
2023-12-27 3.54 3.75 2.98 3.04 2.5M
2023-12-26 3.37 3.70 3.19 3.50 1.4M
2023-12-22 3.35 4.67 3.10 3.29 7.2M
2023-12-21 4.50 5.10 2.45 3.32 10.5M
2023-12-20 2.80 4.12 2.40 3.63 2.5M
2023-12-19 5.15 5.53 2.24 3.28 6.5M
2023-12-18 10.91 10.93 3.55 4.79 1.6M
2023-12-15 12.05 13.01 9.14 9.92 0.3M
2023-12-14 13.86 14.00 12.23 12.70 0.1M
2023-12-13 14.48 15.10 13.60 14.01 0.1M
2023-12-12 14.87 15.45 14.28 14.51 0.2M
2023-12-11 15.00 15.94 14.30 14.86 0.2M
2023-12-08 15.11 15.90 14.79 15.15 0.2M
2023-12-07 13.48 15.75 13.21 15.03 0.2M
2023-12-06 13.02 13.24 12.88 13.15 0.1M
2023-12-05 13.00 13.76 12.95 13.01 0.2M
2023-12-04 14.12 14.12 12.76 13.08 0.2M
2023-12-01 13.17 14.28 13.06 13.94 0.1M
2023-11-30 14.64 14.64 13.33 13.33 0.0M
2023-11-29 14.21 15.09 13.10 14.93 0.2M
2023-11-28 13.35 14.29 13.03 13.54 0.2M
2023-11-27 12.87 13.40 12.23 13.19 0.0M
2023-11-24 12.27 13.20 12.27 12.53 0.1M
2023-11-22 13.22 13.50 11.60 12.78 0.1M
2023-11-21 11.39 13.34 11.39 13.34 0.1M
2023-11-20 11.38 11.90 11.24 11.52 0.1M
2023-11-17 11.03 11.43 10.92 11.23 0.1M
2023-11-16 11.37 11.69 10.77 11.02 0.0M
2023-11-15 11.36 12.49 10.66 11.35 0.3M
2023-11-14 10.14 11.55 10.01 11.47 0.1M
2023-11-13 9.35 10.58 9.35 10.16 0.2M
2023-11-10 11.39 12.20 8.90 9.32 0.6M
2023-11-09 11.30 11.90 11.30 11.64 0.4M
2023-11-08 11.68 11.89 11.20 11.40 0.4M
2023-11-07 11.75 12.16 11.45 11.66 0.3M
2023-11-06 12.49 12.65 11.51 11.92 0.3M
2023-11-03 11.83 13.65 11.55 12.52 0.3M
2023-11-02 11.32 11.93 11.00 11.78 0.3M
2023-11-01 11.32 12.67 11.17 11.27 0.3M
2023-10-31 12.26 12.30 11.36 11.53 0.0M
2023-10-30 13.25 13.25 12.22 12.33 0.0M
2023-10-27 12.70 13.50 12.26 12.87 0.0M
2023-10-26 12.03 12.85 11.70 12.69 0.0M
2023-10-25 11.84 12.46 11.38 12.19 0.1M
2023-10-24 11.50 12.30 11.25 12.00 0.1M
2023-10-23 12.17 12.49 11.25 11.50 0.1M
2023-10-20 12.20 13.26 11.80 12.08 0.1M
2023-10-19 13.75 14.28 11.68 11.83 0.2M
2023-10-18 16.79 17.51 13.30 13.68 0.1M
2023-10-17 14.55 17.00 14.55 16.79 0.1M
2023-10-16 15.76 15.87 14.21 14.94 0.1M
2023-10-13 13.91 15.25 13.40 15.16 0.1M
2023-10-12 10.63 16.30 10.63 13.73 0.7M
2023-10-11 11.00 11.20 10.55 10.56 0.1M
2023-10-10 12.09 12.36 11.00 11.04 0.0M
2023-10-09 10.83 12.15 10.61 11.65 0.1M
2023-10-06 10.50 11.35 10.50 10.82 0.1M
2023-10-05 11.43 11.95 10.50 10.51 0.1M
2023-10-04 10.35 12.96 9.62 11.78 0.4M
2023-10-03 10.81 11.30 10.20 10.35 0.0M
2023-10-02 11.95 12.24 10.68 10.84 0.2M
2023-09-29 12.83 13.33 11.57 11.90 0.1M
2023-09-28 12.08 15.55 11.80 13.00 0.6M
2023-09-27 13.10 13.55 11.82 12.19 0.1M
2023-09-26 13.63 13.80 12.76 13.25 0.0M
2023-09-25 13.27 13.62 12.69 13.58 0.1M
2023-09-22 12.36 13.50 11.82 12.55 0.1M
2023-09-21 11.51 12.10 11.43 11.52 0.1M
2023-09-20 11.94 12.31 11.50 11.53 0.1M
2023-09-19 13.51 13.82 11.64 11.94 0.3M
2023-09-18 13.43 14.25 12.08 13.73 0.1M
2023-09-15 12.79 14.47 12.76 14.35 0.3M
2023-09-14 11.67 13.32 11.06 12.96 0.3M
2023-09-13 12.08 13.31 10.75 12.03 0.4M
2023-09-12 9.20 17.60 9.18 12.02 2.7M
2023-09-11 8.78 9.50 8.55 9.31 0.1M
2023-09-08 7.88 8.99 7.88 8.73 0.2M
2023-09-07 8.97 8.97 7.53 7.60 0.2M
2023-09-06 8.34 9.88 8.34 9.19 0.2M
2023-09-05 6.53 8.70 6.53 8.51 0.4M
2023-09-01 6.50 7.19 6.50 6.56 0.2M
2023-08-31 5.77 6.16 5.62 6.13 0.2M
2023-08-30 5.37 6.20 5.37 5.77 0.2M
2023-08-29 5.02 5.65 5.02 5.54 0.2M
2023-08-28 5.30 5.56 5.00 5.10 0.2M
2023-08-25 5.56 5.69 5.20 5.37 0.2M
2023-08-24 5.44 5.72 5.44 5.54 0.0M
2023-08-23 5.56 5.81 5.47 5.70 0.1M
2023-08-22 5.84 5.84 5.55 5.62 0.0M
2023-08-21 5.75 5.77 5.36 5.54 0.1M
2023-08-18 5.70 6.00 5.55 5.75 0.1M
2023-08-17 5.76 5.88 5.63 5.70 0.2M
2023-08-16 5.83 6.15 5.68 5.74 0.2M
2023-08-15 6.24 6.24 5.53 5.98 0.2M
2023-08-14 4.71 6.48 4.53 6.24 0.4M
2023-08-11 4.97 5.24 4.69 4.77 0.0M
2023-08-10 5.16 5.20 4.60 4.85 0.1M
2023-08-09 5.33 5.62 5.12 5.28 0.1M
2023-08-08 5.48 5.73 5.35 5.46 0.1M
2023-08-07 5.99 6.00 5.32 5.61 0.2M
2023-08-04 5.84 5.98 5.74 5.86 0.2M
2023-08-03 5.93 6.10 5.71 5.78 0.3M
2023-08-02 5.64 6.20 5.64 6.00 0.3M
2023-08-01 5.72 5.90 5.65 5.73 0.2M
2023-07-31 5.88 5.90 5.60 5.70 0.3M
2023-07-28 5.94 6.10 5.91 6.03 0.2M
2023-07-27 6.15 6.38 5.70 6.03 0.5M
2023-07-26 5.96 6.75 5.80 6.30 0.3M
2023-07-25 5.09 6.86 5.09 6.08 1.0M
2023-07-24 5.15 5.46 5.00 5.19 0.1M
2023-07-21 5.60 5.85 4.92 5.04 0.2M
2023-07-20 5.79 6.00 5.60 5.63 0.1M
2023-07-19 6.07 6.50 5.68 5.79 0.2M
2023-07-18 6.21 6.53 4.84 6.45 0.4M
2023-07-17 6.53 6.57 6.00 6.27 0.1M
2023-07-14 6.09 7.40 5.90 6.52 0.4M
2023-07-13 7.23 7.45 5.20 5.76 0.2M
2023-07-12 9.03 9.03 6.81 7.00 0.5M
2023-07-11 9.22 9.22 8.82 9.15 0.0M
2023-07-10 10.00 10.00 8.50 9.00 0.1M
2023-07-07 9.67 10.11 9.50 10.11 0.1M
2023-07-06 10.05 10.05 9.58 9.69 0.0M
2023-07-05 8.90 10.68 8.80 9.62 0.2M
2023-07-03 9.57 9.57 8.60 8.86 0.0M
2023-06-30 9.15 9.68 8.50 9.17 0.1M
2023-06-29 8.45 8.83 8.40 8.50 0.0M
2023-06-28 9.14 10.45 8.26 8.40 0.2M
2023-06-27 9.35 10.30 9.18 9.39 0.1M
2023-06-26 7.46 11.80 7.46 9.99 2.2M
2023-06-23 6.88 7.42 6.88 7.33 0.0M
2023-06-22 7.31 7.52 7.00 7.33 0.2M
2023-06-21 7.07 7.86 7.07 7.50 0.0M
2023-06-20 7.71 8.05 6.97 7.18 0.2M
2023-06-16 7.90 7.91 7.50 7.67 0.0M
2023-06-15 7.66 8.25 7.66 7.90 0.2M
2023-06-14 8.48 8.98 7.41 7.85 0.2M
2023-06-13 9.01 9.18 8.40 8.48 0.2M
2023-06-12 9.29 9.69 8.84 9.12 0.1M
2023-06-09 9.71 9.95 9.20 9.46 0.0M
2023-06-08 9.99 10.87 9.55 9.71 0.2M
2023-06-07 10.05 10.39 9.50 9.87 0.1M
2023-06-06 9.69 10.34 9.29 10.22 0.1M
2023-06-05 9.42 9.96 9.23 9.89 0.0M
2023-06-02 8.52 11.00 8.52 9.61 0.3M
2023-06-01 9.22 9.51 8.68 8.83 0.2M
2023-05-31 8.66 10.53 6.62 10.01 0.8M
2023-05-30 7.34 8.88 7.34 8.66 0.2M
2023-05-26 7.31 8.25 7.16 7.36 0.3M
2023-05-25 6.85 7.68 6.85 7.26 0.1M
2023-05-24 6.20 7.67 6.20 7.46 0.4M
2023-05-23 6.21 6.46 5.81 6.05 0.2M
2023-05-22 5.50 6.45 5.23 6.16 0.5M
2023-05-19 6.61 6.90 5.94 6.01 0.2M
2023-05-18 6.51 6.92 6.50 6.61 0.1M
2023-05-17 7.16 7.26 6.03 6.66 0.3M
2023-05-16 8.07 8.40 7.20 7.29 0.2M
2023-05-15 8.50 8.70 7.80 8.16 0.5M
2023-05-12 7.47 8.55 7.10 7.95 1.6M
2023-05-11 5.56 8.00 5.41 6.79 4.1M
2023-05-10 6.49 6.70 5.53 5.87 1.6M
2023-05-09 4.39 12.45 4.36 8.80 19.6M
2023-05-08 4.18 4.49 4.15 4.36 0.2M
2023-05-05 4.00 4.16 4.00 4.09 0.2M
2023-05-04 4.18 4.25 4.00 4.00 0.2M
2023-05-03 4.05 4.20 4.05 4.15 0.0M
2023-05-02 4.03 4.15 3.95 4.09 0.1M
2023-05-01 4.01 4.25 3.96 4.10 0.4M
2023-04-28 4.18 4.22 4.04 4.11 0.1M
2023-04-27 3.99 4.11 3.97 4.09 0.0M
2023-04-26 4.03 4.15 3.99 4.15 0.0M
2023-04-25 3.99 4.09 3.99 4.07 0.0M
2023-04-24 4.02 4.11 3.97 4.10 0.0M
2023-04-21 4.01 4.20 3.97 4.05 0.2M
2023-04-20 4.04 4.22 3.99 4.15 0.5M
2023-04-19 3.95 4.11 3.95 4.10 0.0M
2023-04-18 3.93 4.15 3.93 4.01 0.0M
2023-04-17 4.35 4.59 2.94 4.17 0.9M
2023-04-14 4.50 4.76 4.40 4.50 0.0M
2023-04-13 4.76 4.79 4.30 4.74 0.2M
2023-04-12 4.55 4.88 4.50 4.61 0.0M
2023-04-11 4.94 4.95 4.50 4.68 0.4M
2023-04-10 3.93 5.97 3.86 5.06 1.5M
2023-04-06 3.98 4.55 3.95 3.95 0.8M
2023-04-05 4.02 4.10 3.96 4.01 0.1M
2023-04-04 3.95 4.15 3.95 4.05 0.6M
2023-04-03 3.95 4.20 3.60 4.04 2.0M
2023-03-31 4.10 4.20 3.33 4.02 0.9M