Genco Shipping and Trading Limited【GNK】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.7	2.92153589316	23.96	25.19	22.93	359098	23.93821249	CS
4	0.67	2.79283034598	23.99	25.27	22.93	367402	23.91879077	CS
12	0.36	1.48148148148	24.3	27.25	22.58	348255	24.18174756	CS
26	6.27	34.0946166395	18.39	27.25	18	403817	22.7225245	CS
52	11.27	84.1672890217	13.39	27.25	13.33	497578	19.3046834	CS
156	10.76	77.4100719424	13.9	27.25	11.2	582357	17.08013888	CS
260	6.71	37.3816155989	17.95	27.25	11.2	723031	17.29230113	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945600	24.66	-0.12	-0.48	24.74	25.19	24.58	206097
1782859200	24.78	0.39	1.60	24.22	24.84	24.11	217516
1782772800	24.39	0.82	3.48	23.73	24.42	23.68	248949
1782513600	23.57	0.12	0.51	23.35	23.8	22.93	865787
1782427200	23.45	-0.71	-2.94	23.96	24.125	23.29	257140
1782340800	24.16	-0.69	-2.78	24.53	24.76	24.06	468068
1782254400	24.85	1.28	5.43	23.59	25.27	23.59	508871
1782168000	23.57	-0.11	-0.46	23.46	23.79	23.46	378311
1781822400	23.68	0.35	1.50	23.41	24.455	23.41	777519
1781736000	23.33	-0.18	-0.77	24.2	24.2068	23.22	429124
1781649600	23.51	-0.26	-1.09	23.98	24.115	23.42	247813
1781563200	23.77	-0.29	-1.21	24	24.02	23.67	260249
1781304000	24.06	0.37	1.56	23.84	24.14	23.74	253466
1781217600	23.69	0.19	0.81	23.83	23.9	23.59	352854
1781131200	23.5	-0.37	-1.55	23.93	24.01	23.37	334789
1781044800	23.87	-0.15	-0.62	24.3	24.39	23.77	343725
1780958400	24.02	-0.67	-2.71	24.84	24.84	23.935	258455
1780699200	24.69	0.6	2.49	23.96	25.025	23.96	277515
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