Hot Features
プレミアム
Pangaea Logistics Solutions Ltd (PANL)
NASDAQ
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 | 0.14 | 1.90217391304 | 7.36 | 7.96 | 7.33 | 490310 | 7.5359364 | CS |
| 4 | -0.68 | -8.31295843521 | 8.18 | 8.425 | 7.13 | 602937 | 7.69988899 | CS |
| 12 | 0.61 | 8.8534107402 | 6.89 | 8.95 | 6.7 | 562227 | 7.71367134 | CS |
| 26 | 0.21 | 2.88065843621 | 7.29 | 9.3901 | 6.58 | 604116 | 7.86931866 | CS |
| 52 | 2.78 | 58.8983050847 | 4.72 | 9.3901 | 4.46 | 416417 | 7.24080697 | CS |
| 156 | 0.77 | 11.441307578 | 6.73 | 9.525 | 3.93 | 290471 | 6.82704456 | CS |
| 260 | 2.65 | 54.6391752577 | 4.85 | 9.525 | 3.42 | 290039 | 6.18758782 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 7.38 | -0.08 | -1.07 | 7.5 | 7.565 | 7.195 | 716984 |
| 1781735700 | 7.46 | -0.16 | -2.10 | 7.6 | 7.72 | 7.33 | 601302 |
| 1781649300 | 7.62 | 0.05 | 0.66 | 7.54 | 7.7799 | 7.475 | 574938 |
| 1781562900 | 7.57 | -0.11 | -1.43 | 7.96 | 7.96 | 7.505 | 547029 |
| 1781303700 | 7.68 | 0.33 | 4.49 | 7.41 | 7.7 | 7.41 | 345787 |
| 1781217300 | 7.35 | 0.05 | 0.68 | 7.36 | 7.48 | 7.335 | 382495 |
| 1781130900 | 7.3 | -0.01 | -0.14 | 7.3 | 7.43 | 7.16 | 422867 |
| 1781044500 | 7.31 | 0.08 | 1.11 | 7.31 | 7.43 | 7.215 | 475947 |
| 1780958100 | 7.23 | 0.02 | 0.28 | 7.22 | 7.33 | 7.13 | 392150 |
| 1780698900 | 7.21 | -0.06 | -0.83 | 7.25 | 7.37 | 7.2 | 329336 |
| 1780612500 | 7.27 | -0.04 | -0.55 | 7.34 | 7.48 | 7.26 | 461438 |
| 1780526100 | 7.31 | -0.59 | -7.47 | 7.89 | 7.98 | 7.3 | 599776 |
| 1780439700 | 7.9 | 0.26 | 3.40 | 7.69 | 8.1199999 | 7.595 | 1629491 |
| 1780353300 | 7.64 | 0.07 | 0.92 | 7.498 | 7.67 | 7.42 | 621860 |
| 1780094100 | 7.57 | -0.11 | -1.43 | 7.63 | 7.72 | 7.48 | 567529 |
| 1780007700 | 7.68 | -0.46 | -5.65 | 8.0399999 | 8.4 | 7.625 | 967346 |
| 1779921300 | 8.14 | -0.23 | -2.75 | 8.38 | 8.4 | 8.095 | 613496 |
| 1779834900 | 8.3699999 | 0.35 | 4.36 | 8.25 | 8.425 | 8.09 | 848938 |
| 1779489300 | 8.02 | -0.26 | -3.14 | 8.28 | 8.3 | 7.95 | 474743 |
| 1779402900 | 8.28 | 0.08 | 0.98 | 8.18 | 8.305 | 7.995 | 599337 |
| 1779316500 | 8.2 | 0.04 | 0.49 | 8.17 | 8.3699999 | 8.105 | 518851 |
| 1779230100 | 8.16 | 0.24 | 3.03 | 7.99 | 8.195 | 7.77 | 679855 |
| 1779143700 | 7.92 | -0.27 | -3.30 | 8.155 | 8.3 | 7.851 | 979167 |
| 1778884500 | 8.19 | -0.08 | -0.97 | 8.21 | 8.48 | 8.075 | 1205272 |
| 1778798100 | 8.27 | 0.01 | 0.12 | 8.38 | 8.46 | 8.03 | 733480 |
| 1778711700 | 8.26 | -0.38 | -4.40 | 8.7 | 8.95 | 7.87 | 1051491 |
| 1778625300 | 8.64 | 0.95 | 12.35 | 8.23 | 8.67 | 7.55 | 1575428 |
| 1778538900 | 7.69 | -0.15 | -1.91 | 7.84 | 7.94 | 7.65 | 510137 |
| 1778279700 | 7.84 | -0.03 | -0.38 | 7.95 | 7.95 | 7.765 | 397530 |
| 1778193300 | 7.87 | 0.05 | 0.64 | 7.89 | 7.93 | 7.795 | 452913 |
| 1778106900 | 7.82 | -0.11 | -1.39 | 8 | 8.05 | 7.72 | 429438 |
| 1778020500 | 7.93 | 0.46 | 6.16 | 7.54 | 7.9699 | 7.54 | 456626 |
| 1777934100 | 7.47 | -0.25 | -3.24 | 7.67 | 7.7158 | 7.41 | 351537 |
| 1777674900 | 7.72 | 0.06 | 0.78 | 7.67 | 7.76 | 7.49 | 557201 |
| 1777588500 | 7.66 | 0.06 | 0.79 | 7.6 | 7.74 | 7.505 | 342687 |
| 1777502100 | 7.6 | -0.09 | -1.17 | 7.65 | 7.665 | 7.475 | 305101 |
| 1777415700 | 7.69 | 0.13 | 1.72 | 7.57 | 7.695 | 7.472 | 317177 |
| 1777329300 | 7.56 | 0.39 | 5.44 | 7.2 | 7.565 | 7.2 | 764078 |
| 1777070100 | 7.17 | -0.08 | -1.10 | 7.28 | 7.41 | 7.15 | 364967 |
| 1776983700 | 7.25 | -0.07 | -0.96 | 7.33 | 7.385 | 7.225 | 295472 |
| 1776897300 | 7.32 | 0.03 | 0.41 | 7.34 | 7.34 | 7.095 | 369736 |
| 1776810900 | 7.29 | -0.5 | -6.42 | 7.85 | 7.89 | 7.26 | 447720 |
| 1776724500 | 7.79 | -0.11 | -1.39 | 7.84 | 7.84 | 7.63 | 499225 |
| 1776465300 | 7.9 | 0.14 | 1.80 | 7.85 | 7.925 | 7.75 | 404561 |
| 1776378900 | 7.76 | 0.1 | 1.31 | 7.67 | 7.78 | 7.59 | 496077 |
| 1776292500 | 7.66 | 0.12 | 1.59 | 7.51 | 7.685 | 7.48 | 442250 |
| 1776206100 | 7.54 | 0.02 | 0.27 | 7.48 | 7.655 | 7.4 | 612172 |
| 1776119700 | 7.52 | 0.23 | 3.16 | 7.32 | 7.54 | 7.3052 | 479583 |
| 1775860500 | 7.29 | -0.16 | -2.15 | 7.47 | 7.47 | 7.25 | 376336 |
| 1775774100 | 7.45 | -0.09 | -1.19 | 7.52 | 7.57 | 7.4 | 342559 |
| 1775687700 | 7.54 | 0.3 | 4.14 | 7.45 | 7.58 | 7.38 | 538615 |
| 1775601300 | 7.24 | 0.05 | 0.70 | 7.19 | 7.27 | 7.085 | 576358 |
| 1775514900 | 7.19 | -0.1 | -1.37 | 7.25 | 7.25 | 7.09 | 319253 |
| 1775169300 | 7.29 | 0.15 | 2.10 | 6.99 | 7.315 | 6.94 | 618338 |
| 1775082900 | 7.14 | 0.06 | 0.85 | 7.14 | 7.235 | 7.05 | 553908 |
| 1774996500 | 7.08 | 0.2 | 2.91 | 6.92 | 7.1 | 6.77 | 350059 |
| 1774910100 | 6.88 | 0.11 | 1.62 | 6.84 | 6.97 | 6.73 | 541525 |
| 1774650900 | 6.77 | -0.07 | -1.02 | 6.75 | 6.92 | 6.7 | 457870 |
| 1774564500 | 6.84 | -0.12 | -1.72 | 6.89 | 7.04 | 6.82 | 440895 |
| 1774478100 | 6.96 | -0.16 | -2.25 | 7.23 | 7.29 | 6.91 | 475306 |
| 1774391700 | 7.12 | 0.18 | 2.59 | 6.85 | 7.185 | 6.83 | 721054 |
| 1774305300 | 6.94 | 0.15 | 2.21 | 6.82 | 7 | 6.76 | 661010 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
