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	0.935	3.89745727386	23.99	25.025	23.735	283225	24.08529258	CS
4	-0.565	-2.21655551197	25.49	27.25	23.31	377892	24.46017518	CS
12	5.295	26.9740193581	19.63	27.25	19.15	360348	23.57732916	CS
26	5.835	30.5657412258	19.09	27.25	18	408911	21.96323675	CS
52	11.475	85.3159851301	13.45	27.25	12.835	524426	18.47641897	CS
156	11.275	82.6007326007	13.65	27.25	11.2	591183	16.8810496	CS
260	9.065	57.1563682219	15.86	27.25	11.2	734074	17.27301167	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
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