Hot Features
プレミアム
Genco Shipping and Trading Limited (GNK)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.343642611684 | 14.55 | 14.75 | 13.69 | 377520 | 14.01740623 | CS |
| 4 | -0.3405 | -2.27904019276 | 14.9405 | 15.025 | 13.6 | 419826 | 14.05573806 | CS |
| 12 | -2.67 | -15.4603358425 | 17.27 | 18.33 | 13.6 | 465462 | 15.79037498 | CS |
| 26 | -6.04 | -29.2635658915 | 20.64 | 21.08 | 13.6 | 452625 | 17.2036597 | CS |
| 52 | -1.48 | -9.2039800995 | 16.08 | 23.43 | 13.6 | 556440 | 18.95156654 | CS |
| 156 | -1.3 | -8.17610062893 | 15.9 | 27.15 | 11.92 | 812682 | 17.4061411 | CS |
| 260 | 4.46 | 43.9842209073 | 10.14 | 27.15 | 4.27 | 698953 | 16.01461774 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 14.06 | 0.04 | 0.29 | 13.88 | 14.14 | 13.69 | 292164 |
| 1736293200 | 14.02 | 0.18 | 1.30 | 13.93 | 14.13 | 13.83 | 491639 |
| 1736206800 | 13.84 | -0.38 | -2.67 | 14.5 | 14.535 | 13.805 | 440928 |
| 1735947600 | 14.22 | -0.36 | -2.47 | 14.67 | 14.67 | 14.16 | 313514 |
| 1735861200 | 14.58 | 0.64 | 4.59 | 14.19 | 14.645 | 14.185 | 399772 |
| 1735688400 | 13.94 | 0.11 | 0.80 | 13.86 | 14 | 13.77 | 297603 |
| 1735602000 | 13.83 | -0.08 | -0.58 | 13.86 | 13.86 | 13.67 | 331403 |
| 1735342800 | 13.91 | -0.12 | -0.86 | 13.96 | 14.05 | 13.75 | 443050 |
| 1735256400 | 14.03 | -0.03 | -0.21 | 14.05 | 14.1 | 13.87 | 362222 |
| 1735077840 | 14.06 | 0.02 | 0.14 | 14.1 | 14.12 | 13.925 | 274412 |
| 1734997200 | 14.04 | 0.3 | 2.18 | 13.78 | 14.17 | 13.74 | 541660 |
| 1734738000 | 13.74 | 0.1 | 0.73 | 13.54 | 13.99 | 13.51 | 699713 |
| 1734651600 | 13.64 | -0.28 | -2.01 | 14.04 | 14.07 | 13.64 | 371036 |
| 1734565200 | 13.92 | -0.11 | -0.78 | 14.13 | 14.39 | 13.92 | 577661 |
| 1734478800 | 14.03 | -0.58 | -3.97 | 14.37 | 14.5 | 13.91 | 649451 |
| 1734392400 | 14.61 | -0.08 | -0.54 | 14.63 | 14.94 | 14.585 | 471735 |
| 1734133200 | 14.69 | -0.33 | -2.20 | 15.01 | 15.025 | 14.585 | 366845 |
| 1734046800 | 15.02 | -0.01 | -0.07 | 14.99 | 15.22 | 14.8577 | 366426 |
| 1733960400 | 15.03 | -0.24 | -1.57 | 15.3 | 15.3 | 14.8 | 505935 |
| 1733874000 | 15.27 | 0.01 | 0.07 | 15.5 | 15.52 | 15.26 | 319515 |
| 1733787600 | 15.26 | 0.23 | 1.53 | 15.22 | 15.52 | 15.1 | 342166 |
| 1733528400 | 15.03 | -0.71 | -4.51 | 15.75 | 15.78 | 15.02 | 499675 |
| 1733442000 | 15.74 | 0.17 | 1.09 | 15.63 | 15.89 | 15.63 | 464947 |
| 1733355600 | 15.57 | -0.05 | -0.32 | 15.65 | 15.71 | 15.41 | 419316 |
| 1733269200 | 15.62 | 0.1 | 0.64 | 15.65 | 15.81 | 15.51 | 380789 |
| 1733182800 | 15.52 | -0.35 | -2.21 | 15.77 | 15.77 | 15.475 | 483307 |
| 1732917840 | 15.87 | -0.16 | -1.00 | 16.1 | 16.129999 | 15.76 | 252797 |
| 1732750800 | 16.03 | -0.77 | -4.58 | 16.5 | 16.6999 | 16 | 613300 |
| 1732664400 | 16.8 | -0.24 | -1.41 | 17.01 | 17.34 | 16.73 | 656205 |
| 1732578000 | 17.04 | 0.18 | 1.07 | 16.86 | 17.095 | 16.67 | 683841 |
| 1732318800 | 16.86 | 0.13 | 0.78 | 16.67 | 16.945 | 16.649999 | 467168 |
| 1732232400 | 16.73 | -0.41 | -2.39 | 17.09 | 17.09 | 16.59 | 545508 |
| 1732146000 | 17.14 | -0.06 | -0.35 | 17.23 | 17.365 | 16.9616 | 542478 |
| 1732059600 | 17.2 | -0.4 | -2.27 | 17.43 | 17.43 | 17.04 | 510419 |
| 1731973200 | 17.6 | -0.06 | -0.34 | 17.24 | 17.62 | 17.215 | 460712 |
| 1731714000 | 17.66 | -0.11 | -0.62 | 17.91 | 17.91 | 17.57 | 512489 |
| 1731627600 | 17.77 | 0.21 | 1.20 | 17.76 | 17.91 | 17.52 | 403320 |
| 1731541200 | 17.56 | -0.08 | -0.45 | 17.67 | 17.67 | 17.32 | 602132 |
| 1731454800 | 17.64 | -0.16 | -0.90 | 17.8 | 17.905 | 17.58 | 484457 |
| 1731368400 | 17.8 | 0.37 | 2.12 | 17.77 | 17.96 | 17.7 | 779058 |
| 1731109200 | 17.43 | -0.12 | -0.68 | 17.45 | 17.65 | 17.275 | 476474 |
| 1731022800 | 17.55 | 0.78 | 4.65 | 18.09 | 18.33 | 17.48 | 722428 |
| 1730936400 | 16.77 | 0.38 | 2.32 | 16.6 | 16.795 | 16.41 | 727798 |
| 1730850000 | 16.39 | 0.38 | 2.37 | 16.16 | 16.42 | 16.05 | 633358 |
| 1730763600 | 16.01 | 0.06 | 0.38 | 16 | 16.11 | 15.92 | 467461 |
| 1730500800 | 15.95 | 0.21 | 1.33 | 15.9 | 16.01 | 15.795 | 443511 |
| 1730414400 | 15.74 | 0.09 | 0.58 | 15.63 | 15.87 | 15.55 | 523940 |
| 1730328000 | 15.65 | -0.16 | -1.01 | 15.65 | 15.78 | 15.56 | 262333 |
| 1730241600 | 15.81 | 0.16 | 1.02 | 15.95 | 16.059899 | 15.73 | 531749 |
| 1730155200 | 15.65 | -0.21 | -1.32 | 15.77 | 15.81 | 15.65 | 596226 |
| 1729896000 | 15.86 | 0.2 | 1.28 | 15.82 | 15.95 | 15.704 | 317590 |
| 1729809600 | 15.66 | -0.15 | -0.95 | 15.9 | 16.079999 | 15.65 | 411828 |
| 1729723200 | 15.81 | -0.55 | -3.36 | 15.86 | 16.1 | 15.66 | 700950 |
| 1729636800 | 16.36 | -0.14 | -0.85 | 16.36 | 16.42 | 16.25 | 545622 |
| 1729550400 | 16.5 | -0.47 | -2.77 | 16.96 | 16.96 | 16.45 | 346886 |
| 1729291200 | 16.97 | -0.15 | -0.88 | 17.27 | 17.3 | 16.94 | 244470 |
| 1729204800 | 17.12 | 0.21 | 1.24 | 16.93 | 17.175 | 16.77 | 370035 |
| 1729118400 | 16.91 | -0.08 | -0.47 | 17.16 | 17.22 | 16.91 | 315770 |
| 1729032000 | 16.99 | -0.26 | -1.51 | 17 | 17.14 | 16.82 | 398581 |
| 1728945600 | 17.25 | -0.59 | -3.31 | 17.7 | 17.71 | 17.235 | 295464 |
| 1728686400 | 17.84 | -0.22 | -1.22 | 18.03 | 18.06 | 17.635 | 340323 |
| 1728600000 | 18.06 | 0.3 | 1.69 | 17.81 | 18.07 | 17.72 | 318059 |
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
