Hot Features
プレミアム
Pangaea Logistics Solutions Ltd (PANL)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.42 | -7.8799249531 | 5.33 | 5.41 | 4.89 | 221107 | 5.10824431 | CS |
| 4 | -0.34 | -6.47619047619 | 5.25 | 5.41 | 4.89 | 191692 | 5.19745597 | CS |
| 12 | -0.64 | -11.5315315315 | 5.55 | 5.88 | 4.82 | 212901 | 5.2826589 | CS |
| 26 | -1.57 | -24.2283950617 | 6.48 | 7.495 | 4.82 | 188437 | 5.79592122 | CS |
| 52 | -3.31 | -40.2676399027 | 8.22 | 8.535 | 4.82 | 192328 | 6.53358046 | CS |
| 156 | -0.24 | -4.66019417476 | 5.15 | 9.525 | 4.23 | 234810 | 6.25956704 | CS |
| 260 | 2.21 | 81.8518518519 | 2.7 | 9.525 | 1.6 | 227538 | 5.46759312 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 4.92 | -0.1 | -1.99 | 5 | 5.0199999 | 4.89 | 235915 |
| 1741044900 | 5.0199999 | -0.1 | -1.95 | 5.15 | 5.2 | 4.99 | 249630 |
| 1740785700 | 5.12 | -0.06 | -1.16 | 5.15 | 5.23 | 5.096 | 212776 |
| 1740699300 | 5.18 | -0.15 | -2.81 | 5.34 | 5.36 | 5.18 | 200329 |
| 1740612900 | 5.33 | 0.04 | 0.76 | 5.33 | 5.41 | 5.3108 | 218745 |
| 1740526500 | 5.29 | 0.04 | 0.76 | 5.28 | 5.34 | 5.26 | 167973 |
| 1740440100 | 5.25 | 0.04 | 0.67 | 5.2699999 | 5.34 | 5.21 | 222152 |
| 1740180900 | 5.215 | 0.01 | 0.29 | 5.25 | 5.2908 | 5.18 | 325172 |
| 1740094500 | 5.2 | 0.02 | 0.39 | 5.12 | 5.23 | 5.12 | 139530 |
| 1740008100 | 5.18 | -0.12 | -2.26 | 5.3099999 | 5.325 | 5.11 | 179136 |
| 1739921700 | 5.3 | 0.1 | 1.92 | 5.21 | 5.33 | 5.21 | 164821 |
| 1739576100 | 5.2 | -0.04 | -0.76 | 5.28 | 5.34 | 5.165 | 162648 |
| 1739489700 | 5.24 | 0.11 | 2.14 | 5.14 | 5.25 | 5.13 | 165196 |
| 1739403300 | 5.13 | -0.1 | -1.91 | 5.21 | 5.28 | 5.1 | 179208 |
| 1739316900 | 5.23 | -0.09 | -1.69 | 5.29 | 5.32 | 5.17 | 185550 |
| 1739230500 | 5.32 | 0.12 | 2.31 | 5.22 | 5.335 | 5.22 | 153792 |
| 1738971300 | 5.2 | -0.1 | -1.89 | 5.35 | 5.35 | 5.1449999 | 158937 |
| 1738884900 | 5.3 | 0.03 | 0.57 | 5.26 | 5.39 | 5.26 | 179521 |
| 1738798500 | 5.2699999 | 0.04 | 0.76 | 5.25 | 5.34 | 5.24 | 179288 |
| 1738712100 | 5.23 | 0.17 | 3.36 | 5.13 | 5.2736 | 5.12 | 146256 |
| 1738625700 | 5.0599999 | -0.19 | -3.62 | 5.22 | 5.22 | 5.05 | 192530 |
| 1738366500 | 5.25 | -0.11 | -2.05 | 5.39 | 5.39 | 5.2 | 209853 |
| 1738280100 | 5.36 | 0.02 | 0.37 | 5.34 | 5.44 | 5.33 | 159325 |
| 1738193700 | 5.34 | 0.1 | 1.91 | 5.25 | 5.37 | 5.25 | 222461 |
| 1738107300 | 5.24 | -0.2 | -3.68 | 5.45 | 5.49 | 5.24 | 205370 |
| 1738020900 | 5.44 | 0 | 0.00 | 5.46 | 5.62 | 5.4 | 249440 |
| 1737761700 | 5.44 | 0.03 | 0.55 | 5.54 | 5.54 | 5.368 | 134288 |
| 1737675300 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1737588900 | 5.41 | -0.15 | -2.70 | 5.58 | 5.58 | 5.3949999 | 133816 |
| 1737502500 | 5.5599999 | -0.12 | -2.11 | 5.63 | 5.68 | 5.485 | 180322 |
| 1737156900 | 5.68 | 0.03 | 0.53 | 5.62 | 5.78 | 5.62 | 236171 |
| 1737070500 | 5.65 | -0.05 | -0.88 | 5.69 | 5.88 | 5.5599999 | 344745 |
| 1736984100 | 5.7 | 0.09 | 1.60 | 5.64 | 5.7 | 5.58 | 155132 |
| 1736897700 | 5.61 | 0.05 | 0.90 | 5.58 | 5.62 | 5.46 | 177037 |
| 1736811300 | 5.5599999 | 0.14 | 2.58 | 5.43 | 5.57 | 5.415 | 184926 |
| 1736552100 | 5.42 | -0.01 | -0.18 | 5.44 | 5.5 | 5.37 | 212278 |
| 1736379300 | 5.43 | -0.03 | -0.55 | 5.42 | 5.45 | 5.35 | 209504 |
| 1736292900 | 5.46 | 0.06 | 1.11 | 5.39 | 5.55 | 5.39 | 310510 |
| 1736206500 | 5.4 | -0.2 | -3.57 | 5.6 | 5.69 | 5.39 | 304513 |
| 1735947300 | 5.6 | -0.04 | -0.71 | 5.69 | 5.69 | 5.49 | 248760 |
| 1735860900 | 5.64 | 0.28 | 5.22 | 5.43 | 5.78 | 5.43 | 366176 |
| 1735688100 | 5.36 | 0.06 | 1.13 | 5.34 | 5.39 | 5.2 | 327079 |
| 1735601700 | 5.3 | 0.41 | 8.38 | 5.08 | 5.36 | 5.04 | 594445 |
| 1735342500 | 4.89 | -0.01 | -0.20 | 4.92 | 4.99 | 4.87 | 188785 |
| 1735256100 | 4.9 | -0.11 | -2.20 | 5.01 | 5.01 | 4.85 | 186305 |
| 1735077840 | 5.01 | 0.06 | 1.21 | 5 | 5.05 | 4.95 | 82953 |
| 1734996900 | 4.95 | 0.11 | 2.27 | 4.82 | 5.015 | 4.82 | 242122 |
| 1734737700 | 4.84 | -0.15 | -3.01 | 4.94 | 5.04 | 4.84 | 358277 |
| 1734651300 | 4.99 | -0.05 | -0.99 | 5.04 | 5.12 | 4.9301 | 238613 |
| 1734564900 | 5.04 | -0.04 | -0.79 | 5.08 | 5.285 | 5.04 | 299622 |
| 1734478500 | 5.08 | -0.16 | -3.05 | 5.2 | 5.21 | 5.03 | 208839 |
| 1734392100 | 5.24 | -0.11 | -2.06 | 5.35 | 5.42 | 5.22 | 217490 |
| 1734132900 | 5.35 | 0.02 | 0.38 | 5.33 | 5.36 | 5.23 | 138164 |
| 1734046500 | 5.33 | 0.03 | 0.57 | 5.28 | 5.38 | 5.25 | 173846 |
| 1733960100 | 5.3 | -0.24 | -4.33 | 5.55 | 5.55 | 5.29 | 156290 |
| 1733873700 | 5.54 | -0.01 | -0.18 | 5.59 | 5.595 | 5.47 | 211168 |
| 1733787300 | 5.55 | 0.07 | 1.28 | 5.55 | 5.63 | 5.54 | 212664 |
| 1733528100 | 5.48 | -0.1 | -1.79 | 5.63 | 5.63 | 5.45 | 195890 |
| 1733441700 | 5.58 | 0.04 | 0.72 | 5.54 | 5.71 | 5.54 | 206269 |
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
