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	-0.17	-1.19971771348	14.17	14.62	13.36	964444	13.90964624	CS
4	-0.73	-4.95587236931	14.73	14.99	13.36	919676	14.19647784	CS
12	0.46	3.39734121123	13.54	14.99	13.36	590671	14.24241619	CS
26	-3.4	-19.5402298851	17.4	19.51	13.36	521311	15.53563363	CS
52	-6.84	-32.8214971209	20.84	23.43	13.36	536994	18.10457707	CS
156	-6.7	-32.3671497585	20.7	27.15	11.92	802106	17.19961732	CS
260	8.75	166.666666667	5.25	27.15	4.27	712249	16.07782803	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741992000	13.9	-0.03	-0.22	13.95	13.95	13.66	563904
1741905600	13.93	-0.2	-1.42	14.03	14.19	13.825	858864
1741819200	14.13	0.63	4.67	13.85	14.369	13.75	1217824
1741732800	13.5	-0.32	-2.32	13.6	13.67	13.36	1000523
1741646400	13.82	-0.47	-3.29	14.24	14.24	13.73	1148284
1741390800	14.29	0.03	0.21	14.17	14.62	14.17	591096
1741304400	14.26	0.26	1.86	13.99	14.265	13.8706	965610
1741218000	14	-0.12	-0.85	14.28	14.434	13.945	1037102
1741131600	14.12	0.18	1.29	13.8	14.215	13.52	713402
1741045200	13.94	-0.34	-2.38	14.36	14.63	13.93	803344
1740786000	14.28	-0.08	-0.56	14.36	14.6	14.17	1225882
1740699600	14.36	-0.08	-0.55	14.31	14.48	14.07	1310797
1740613200	14.44	0.24	1.69	14.37	14.58	14.28	997219
1740526800	14.2	0.32	2.31	14.03	14.44	14.01	757177
1740440400	13.88	-0.27	-1.91	14.11	14.14	13.83	869731
1740181200	14.15	-0.56	-3.81	14.87	14.87	14.055	906676
1740094800	14.71	0.09	0.62	14.45	14.99	14.01	1252615
1740008400	14.62	-0.23	-1.55	14.85	14.91	14.47	797755
1739922000	14.85	0.24	1.64	14.76	14.99	14.73	591840
1739576400	14.61	-0.01	-0.07	14.73	14.895	14.5	418889
1739490000	14.62	0.27	1.88	14.28	14.69	14.15	372294
1739403600	14.35	-0.21	-1.44	14.42	14.45	14.26	485278
1739317200	14.56	-0.05	-0.34	14.56	14.7069	14.48	391718
1739230800	14.61	0.22	1.53	14.51	14.6336	14.3112	319400
1738971600	14.39	-0.13	-0.90	14.54	14.61	14.29	329084
1738885200	14.52	-0.21	-1.43	14.74	14.77	14.47	463111
1738798800	14.73	0.03	0.20	14.67	14.97	14.585	626632
1738712400	14.7	0.59	4.18	14.25	14.86	14.214	400137
1738626000	14.11	-0.35	-2.42	14.25	14.4105	13.9782	353428
1738366800	14.46	-0.19	-1.30	14.69	14.71	14.31	361571
1738280400	14.65	0.07	0.48	14.61	14.7795	14.36	336350
1738194000	14.58	0.41	2.89	14.18	14.58	14.11	367509
1738107600	14.17	-0.16	-1.12	14.42	14.5614	14.14	354015
1738021200	14.33	-0.04	-0.28	14.2	14.51	14.2	508471
1737762000	14.37	0.44	3.16	14.41	14.44	14.17	433879
1737675600	13.93	0	0.00	13.93	13.93	13.93	0
1737589200	13.93	-0.36	-2.52	14.27	14.4	13.93	401593
1737502800	14.29	-0.09	-0.63	14.44	14.44	14.14	411436
1737157200	14.38	0.11	0.77	14.19	14.54	14.14	450764
1737070800	14.27	-0.35	-2.39	14.5	14.5	14.185	413346
1736984400	14.62	0.03	0.21	14.68	14.7	14.345	335718
1736898000	14.59	0.01	0.07	14.6	14.65	14.3299	348501
1736811600	14.58	0.09	0.62	14.49	14.59	14.21	392252
1736552400	14.49	0.43	3.06	14.66	14.75	14.29	640653
1736379600	14.06	0.04	0.29	13.88	14.14	13.69	287558
1736293200	14.02	0.18	1.30	13.885	14.13	13.83	486447
1736206800	13.84	-0.38	-2.67	14.344	14.35	13.805	427984
1735947600	14.22	-0.36	-2.47	14.55	14.5792	14.16	308090
1735861200	14.58	0.64	4.59	14.36	14.645	14.27	388235
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	328349
1735342800	13.91	-0.12	-0.86	13.94	14.05	13.75	438462
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	13.78	540033
1734738000	13.74	0.1	0.73	13.605	13.99	13.6	635698
1734651600	13.64	-0.28	-2.01	14.01	14.07	13.64	362979
1734565200	13.92	-0.11	-0.78	14.13	14.39	13.92	550656
1734478800	14.03	-0.58	-3.97	14.31	14.31	13.91	623882
1734392400	14.61	-0.08	-0.54	14.7	14.94	14.585	462765