Hot Features
プレミアム
Genco Shipping and Trading Limited (GNK)
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 | 0.7 | 2.91788245102 | 23.99 | 24.7 | 23.735 | 283225 | 24.08529258 | CS |
| 4 | -0.8 | -3.13848568066 | 25.49 | 27.25 | 23.31 | 377892 | 24.46017518 | CS |
| 12 | 5.06 | 25.7768721345 | 19.63 | 27.25 | 19.15 | 360348 | 23.57732916 | CS |
| 26 | 5.6 | 29.3347302252 | 19.09 | 27.25 | 18 | 408911 | 21.96323675 | CS |
| 52 | 11.24 | 83.5687732342 | 13.45 | 27.25 | 12.835 | 524426 | 18.47641897 | CS |
| 156 | 11.04 | 80.8791208791 | 13.65 | 27.25 | 11.2 | 591183 | 16.8810496 | CS |
| 260 | 8.83 | 55.6746532156 | 15.86 | 27.25 | 11.2 | 734074 | 17.27301167 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 24.09 | 0.1 | 0.42 | 23.99 | 24.385 | 23.99 | 294389 |
| 1780526400 | 23.99 | -0.17 | -0.70 | 24.01 | 24.11 | 23.8207 | 324504 |
| 1780440000 | 24.16 | -0.01 | -0.04 | 24.17 | 24.45 | 24.02 | 257066 |
| 1780353600 | 24.17 | 0.11 | 0.46 | 24 | 24.27 | 23.86 | 218132 |
| 1780094400 | 24.06 | -0.03 | -0.12 | 23.99 | 24.33 | 23.735 | 322036 |
| 1780008000 | 24.09 | 0.77 | 3.30 | 23.5 | 24.29 | 23.4501 | 248637 |
| 1779921600 | 23.32 | -0.28 | -1.19 | 24 | 24 | 23.31 | 386458 |
| 1779835200 | 23.6 | 0.21 | 0.90 | 23.52 | 23.802911 | 23.35 | 511589 |
| 1779489600 | 23.39 | -0.75 | -3.11 | 24 | 24.09 | 23.34 | 275207 |
| 1779403200 | 24.14 | 0.04 | 0.17 | 24.09 | 24.37 | 23.56 | 494154 |
| 1779316800 | 24.1 | 0.4 | 1.69 | 23.75 | 24.52 | 23.75 | 563689 |
| 1779230400 | 23.7 | -0.72 | -2.95 | 24.17 | 24.365 | 23.47 | 467407 |
| 1779144000 | 24.42 | -0.21 | -0.85 | 23.83 | 24.6869 | 23.83 | 341500 |
| 1778884800 | 24.63 | -0.17 | -0.69 | 24.57 | 25.125 | 24.35 | 574993 |
| 1778798400 | 24.8 | -0.68 | -2.67 | 25.25 | 25.47 | 24.57 | 563194 |
| 1778712000 | 25.48 | -1.6 | -5.91 | 26.85 | 26.955 | 25.4 | 482037 |
| 1778625600 | 27.08 | 0.85 | 3.24 | 26.32 | 27.25 | 25.73 | 355070 |
| 1778539200 | 26.23 | 0.32 | 1.24 | 26 | 26.62 | 25.86 | 289991 |
| 1778280000 | 25.91 | 0.67 | 2.65 | 25.49 | 26.005 | 25.3 | 209899 |
| 1778193600 | 25.24 | -0.26 | -1.02 | 25.96 | 26.15 | 25.12 | 272904 |
| 1778107200 | 25.5 | 0.29 | 1.15 | 25.13 | 25.62 | 24.9 | 400967 |
| 1778020800 | 25.21 | 1.23 | 5.13 | 24.37 | 25.66 | 24.3 | 651166 |
| 1777934400 | 23.98 | -0.55 | -2.24 | 24.58 | 24.64 | 23.82 | 244621 |
| 1777675200 | 24.53 | 0.29 | 1.20 | 24.38 | 24.64 | 24.11 | 159083 |
| 1777588800 | 24.24 | -0.09 | -0.37 | 24.41 | 24.742 | 24.11 | 219898 |
| 1777502400 | 24.33 | -0.02 | -0.08 | 24.09 | 24.45 | 23.95 | 151896 |
| 1777416000 | 24.35 | 0.6 | 2.53 | 23.94 | 24.43 | 23.68 | 273112 |
| 1777329600 | 23.75 | 0.23 | 0.98 | 23.53 | 23.915 | 23.52 | 216814 |
| 1777070400 | 23.52 | 0.14 | 0.60 | 23.42 | 23.7748 | 23.35 | 245280 |
| 1776984000 | 23.38 | -0.34 | -1.43 | 23.76 | 24.075 | 23.34 | 241208 |
| 1776897600 | 23.72 | 0.75 | 3.27 | 22.92 | 23.72 | 22.58 | 356336 |
| 1776811200 | 22.97 | -1.21 | -5.00 | 24.33 | 24.41 | 22.77 | 311905 |
| 1776724800 | 24.18 | -0.28 | -1.14 | 24.26 | 24.75 | 23.8601 | 298214 |
| 1776465600 | 24.46 | 0.6 | 2.51 | 24 | 24.48 | 23.93 | 486160 |
| 1776379200 | 23.86 | -0.31 | -1.28 | 23.9 | 23.96 | 23.33 | 211718 |
| 1776292800 | 24.17 | 0.35 | 1.47 | 24.07 | 24.25 | 23.725 | 268402 |
| 1776206400 | 23.82 | -0.13 | -0.54 | 23.96 | 24.12 | 23.77 | 372182 |
| 1776120000 | 23.95 | 0.65 | 2.79 | 23.28 | 23.955 | 23.22 | 335606 |
| 1775860800 | 23.3 | 0.26 | 1.13 | 23.14 | 23.4 | 22.66 | 301086 |
| 1775774400 | 23.04 | -1.28 | -5.26 | 24.3 | 24.3 | 22.85 | 314045 |
| 1775688000 | 24.32 | 0.85 | 3.62 | 23.89 | 24.35 | 23.58 | 271870 |
| 1775601600 | 23.47 | -0.47 | -1.96 | 23.91 | 24.05 | 23.1486 | 306981 |
| 1775515200 | 23.94 | -0.24 | -0.99 | 23.94 | 24 | 23.56 | 228138 |
| 1775169600 | 24.18 | 0.96 | 4.13 | 23.13 | 24.18 | 22.81 | 297791 |
| 1775083200 | 23.22 | 0.67 | 2.97 | 22.47 | 23.28 | 22.47 | 221242 |
| 1774996800 | 22.55 | 0.39 | 1.76 | 22.23 | 22.56 | 21.9601 | 314776 |
| 1774910400 | 22.16 | -0.18 | -0.81 | 22.49 | 22.57 | 22 | 208037 |
| 1774651200 | 22.34 | -0.32 | -1.41 | 22.35 | 22.8653 | 22.2 | 200660 |
| 1774564800 | 22.66 | -0.06 | -0.26 | 22.69 | 23.075 | 22.59 | 271725 |
| 1774478400 | 22.72 | -0.28 | -1.22 | 23 | 23.03 | 22.53 | 218430 |
| 1774392000 | 23 | 0.74 | 3.32 | 22.34 | 23.06 | 22.33 | 232699 |
| 1774305600 | 22.26 | 0.66 | 3.06 | 21.8 | 22.44 | 21.67 | 743343 |
| 1774046400 | 21.6 | -0.94 | -4.17 | 22.73 | 22.73 | 21.42 | 798272 |
| 1773960000 | 22.54 | -0.23 | -1.01 | 22.1 | 22.62 | 22.04 | 378484 |
| 1773873600 | 22.77 | 0.76 | 3.45 | 22.08 | 23.23 | 21.905 | 785762 |
| 1773787200 | 22.01 | 0.77 | 3.63 | 21.47 | 22.02 | 21.4 | 466742 |
| 1773700800 | 21.24 | 1.48 | 7.49 | 20.31 | 21.26 | 20.155 | 630340 |
| 1773441600 | 19.76 | -0.01 | -0.05 | 19.63 | 20 | 19.15 | 812362 |
| 1773355200 | 19.77 | -1.27 | -6.04 | 20.71 | 20.81 | 19.74 | 733935 |
| 1773268800 | 21.04 | -1.13 | -5.10 | 21.45 | 21.6072 | 20.48 | 761692 |
| 1773182400 | 22.17 | 0.6 | 2.78 | 21.81 | 22.8399 | 21.73 | 876412 |
| 1773096000 | 21.57 | -0.63 | -2.84 | 22.02 | 22.2 | 21.33 | 1170841 |
| 1772840400 | 22.2 | -0.96 | -4.15 | 22.34 | 22.3999 | 21.575 | 891405 |
| 1772754000 | 23.16 | -0.99 | -4.10 | 23.92 | 23.92 | 22.8301 | 458891 |
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。
