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チャート、分析ツール、価格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 | -1 | -5.61167227834 | 17.82 | 17.88 | 16.59 | 504001 | 17.25009494 | CS |
| 4 | 1 | 6.3211125158 | 15.82 | 18.33 | 15.56 | 518942 | 16.85871777 | CS |
| 12 | -0.63 | -3.61031518625 | 17.45 | 19.51 | 15.56 | 446329 | 17.32841185 | CS |
| 26 | -5.66 | -25.1779359431 | 22.48 | 22.68 | 15.56 | 477918 | 18.92290552 | CS |
| 52 | 2.08 | 14.1112618725 | 14.74 | 23.43 | 14.025 | 598950 | 18.77834002 | CS |
| 156 | 2.64 | 18.6177715092 | 14.18 | 27.15 | 11.92 | 821290 | 17.38590465 | CS |
| 260 | 6.43 | 61.8864292589 | 10.39 | 27.15 | 4.27 | 693989 | 15.98087031 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728513600 | 17.76 | -0.32 | -1.77 | 17.92 | 18 | 17.7 | 329722 |
| 1728427200 | 18.08 | -0.32 | -1.74 | 18.2 | 18.26 | 17.8525 | 460933 |
| 1728340800 | 18.4 | -0.02 | -0.11 | 18.6 | 18.68 | 18.36 | 359435 |
| 1728081600 | 18.42 | -0.19 | -1.02 | 18.75 | 18.872 | 18.38 | 346140 |
| 1727995200 | 18.61 | -0.54 | -2.82 | 19 | 19 | 18.605 | 433829 |
| 1727908800 | 19.15 | -0.02 | -0.10 | 19.24 | 19.33 | 19 | 287452 |
| 1727822400 | 19.17 | -0.33 | -1.69 | 19.09 | 19.36 | 19.02 | 457381 |
| 1727736000 | 19.5 | 0.34 | 1.77 | 19.3 | 19.51 | 19.19 | 450690 |
| 1727476800 | 19.16 | -0.09 | -0.47 | 19.25 | 19.3 | 19 | 432125 |
| 1727390400 | 19.25 | 0.27 | 1.42 | 19.18 | 19.4 | 19.12 | 505733 |
| 1727304000 | 18.98 | 0.07 | 0.37 | 18.73 | 18.99 | 18.715 | 540092 |
| 1727217600 | 18.91 | 0.7 | 3.84 | 18.59 | 18.91 | 18.58 | 424074 |
| 1727131200 | 18.21 | 0.24 | 1.34 | 18 | 18.335 | 17.945 | 367121 |
| 1726872000 | 17.97 | -0.2 | -1.10 | 17.78 | 18.32 | 17.67 | 1193360 |
| 1726785600 | 18.17 | 0.45 | 2.54 | 18.21 | 18.21 | 17.9361 | 334740 |
| 1726699200 | 17.72 | 0.24 | 1.37 | 17.51 | 18.01 | 17.51 | 494759 |
| 1726612800 | 17.48 | -0.03 | -0.17 | 17.59 | 17.65 | 17.3 | 268537 |
| 1726526400 | 17.51 | 0.27 | 1.57 | 17.4 | 17.54 | 17.21 | 294032 |
| 1726267200 | 17.24 | 0.11 | 0.64 | 17.36 | 17.41 | 17.1 | 316008 |
| 1726180800 | 17.13 | 0.1 | 0.59 | 17.15 | 17.27 | 16.88 | 395083 |
| 1726094400 | 17.03 | 0.64 | 3.90 | 16.48 | 17.055 | 16.39 | 464307 |
| 1726008000 | 16.39 | -0.25 | -1.50 | 16.85 | 16.85 | 16.28 | 464536 |
| 1725921600 | 16.64 | 0.01 | 0.06 | 16.67 | 16.91 | 16.629999 | 343488 |
| 1725662400 | 16.629999 | -0.25 | -1.48 | 16.84 | 16.86 | 16.46 | 372487 |
| 1725576000 | 16.88 | -0.02 | -0.12 | 17.07 | 17.375 | 16.845 | 409715 |
| 1725489600 | 16.9 | -0.11 | -0.65 | 16.97 | 17.08 | 16.79 | 452039 |
| 1725403200 | 17.01 | -0.58 | -3.30 | 17.35 | 17.47 | 16.93 | 421604 |
| 1725057600 | 17.59 | 0.09 | 0.51 | 17.45 | 17.61 | 17.4 | 260582 |
| 1724971200 | 17.5 | 0.23 | 1.33 | 17.46 | 17.67 | 17.25 | 431831 |
| 1724884800 | 17.27 | -0.28 | -1.60 | 17.33 | 17.55 | 17.18 | 380768 |
| 1724798400 | 17.55 | 0.35 | 2.03 | 17.24 | 17.65 | 17.24 | 353583 |
| 1724712000 | 17.2 | 0.03 | 0.17 | 17.27 | 17.45 | 17.19 | 329524 |
| 1724452800 | 17.17 | 0.18 | 1.06 | 16.99 | 17.32 | 16.96 | 404168 |
| 1724366400 | 16.99 | -0.35 | -2.02 | 17.31 | 17.37 | 16.96 | 246471 |
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
