Hot Features
プレミアム
International Seaways Inc (INSW)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.07 | 2.61528742893 | 79.15 | 82.94 | 76.77 | 467716 | 79.75295229 | CS |
| 4 | -7.63 | -8.58750703433 | 88.85 | 90.05 | 75.0825 | 541499 | 82.30784361 | CS |
| 12 | 11.54 | 16.561423651 | 69.68 | 92.66 | 67.14 | 550092 | 79.12466179 | CS |
| 26 | 30.56 | 60.3237268062 | 50.66 | 92.66 | 46.09 | 564460 | 69.11865131 | CS |
| 52 | 43.87 | 117.456492637 | 37.35 | 92.66 | 36.03 | 562321 | 56.83791797 | CS |
| 156 | 44.63 | 121.973216726 | 36.59 | 92.66 | 27.2 | 622884 | 48.18438434 | CS |
| 260 | 60.69 | 295.616171456 | 20.53 | 92.66 | 13.0519 | 596570 | 40.75130661 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780958400 | 81.42 | 0.35 | 0.43 | 82.25 | 82.94 | 80.4 | 650621 |
| 1780699200 | 81.07 | 2.58 | 3.29 | 78.01 | 81.96 | 77.95 | 482380 |
| 1780612800 | 78.49 | 0.52 | 0.67 | 77.5 | 79.005 | 77.4994 | 373149 |
| 1780526400 | 77.97 | -0.56 | -0.71 | 77.88 | 80 | 77.57 | 411861 |
| 1780440000 | 78.53 | -0.53 | -0.67 | 79.15 | 79.25 | 76.77 | 420569 |
| 1780353600 | 79.06 | 1.87 | 2.42 | 77.2 | 80.15 | 76.65 | 507311 |
| 1780094400 | 77.19 | 0.38 | 0.49 | 75.25 | 77.7 | 75.0825 | 618562 |
| 1780008000 | 76.81 | -3.61 | -4.49 | 79.64 | 79.779 | 76.55 | 717289 |
| 1779921600 | 80.42 | -2.3 | -2.78 | 81.73 | 82.57 | 79.88 | 468321 |
| 1779835200 | 82.72 | -0.8 | -0.96 | 82.49 | 84.5 | 81.72 | 582857 |
| 1779489600 | 83.52 | -1.59 | -1.87 | 84.29 | 84.66 | 82.28 | 620347 |
| 1779403200 | 85.11 | -1.56 | -1.80 | 86.34 | 87.15 | 85.03 | 456600 |
| 1779316800 | 86.67 | 3.37 | 4.05 | 84.85 | 87.27 | 84.52 | 665772 |
| 1779230400 | 83.3 | -1.98 | -2.32 | 85.41 | 85.91 | 83.175 | 553300 |
| 1779144000 | 85.28 | 0.7 | 0.83 | 84.37 | 87.4 | 83.8755 | 454835 |
| 1778884800 | 84.58 | -0.93 | -1.09 | 83.72 | 85.28 | 82.6816 | 584320 |
| 1778798400 | 85.51 | 0.2 | 0.23 | 85.49 | 86.16 | 83.59 | 422333 |
| 1778712000 | 85.31 | -3.09 | -3.50 | 89.6 | 89.75 | 84.42 | 663025 |
| 1778625600 | 88.4 | -1.31 | -1.46 | 88.85 | 90.05 | 86.81 | 635021 |
| 1778539200 | 89.71 | -1.91 | -2.08 | 91 | 91.57 | 87.795 | 581221 |
| 1778280000 | 91.62 | 1.44 | 1.60 | 91.03 | 92.66 | 89.235 | 717477 |
| 1778193600 | 90.18 | 4.41 | 5.14 | 90.4 | 91.575 | 87.01 | 1224168 |
| 1778107200 | 85.77 | -2.32 | -2.63 | 86.62 | 88.3 | 84.405 | 902108 |
| 1778020800 | 88.09 | 3.2 | 3.77 | 86.55 | 88.52 | 86 | 631824 |
| 1777934400 | 84.89 | -0.25 | -0.29 | 85.11 | 85.915 | 84.25 | 408922 |
| 1777675200 | 85.14 | 2.19 | 2.64 | 82.72 | 85.36 | 81.65 | 530497 |
| 1777588800 | 82.95 | 1.73 | 2.13 | 81.35 | 83.35 | 80.33 | 814185 |
| 1777502400 | 81.22 | -0.66 | -0.81 | 82.75 | 82.93 | 80.49 | 619104 |
| 1777416000 | 81.88 | 1.28 | 1.59 | 81.08 | 82.95 | 80.19 | 437768 |
| 1777329600 | 80.6 | 1.05 | 1.32 | 81.93 | 81.93 | 78.2401 | 542861 |
| 1777070400 | 79.55 | 2.74 | 3.57 | 76.31 | 79.8 | 76.31 | 556637 |
| 1776984000 | 76.81 | 0.54 | 0.71 | 76.5 | 77.4683 | 76.21 | 307830 |
| 1776897600 | 76.27 | 0.31 | 0.41 | 75.92 | 76.39 | 73.14 | 517497 |
| 1776811200 | 75.96 | -1.5 | -1.94 | 78.445 | 79.07 | 75.56 | 462539 |
| 1776724800 | 77.46 | 0.99 | 1.29 | 75.85 | 77.79 | 73.89 | 348794 |
| 1776465600 | 76.47 | 0.84 | 1.11 | 77.25 | 78.4 | 74.92 | 517532 |
| 1776379200 | 75.63 | 1.14 | 1.53 | 74.5 | 75.899 | 72.8 | 471022 |
| 1776292800 | 74.49 | 2 | 2.76 | 74.5 | 76 | 73.54 | 487104 |
| 1776206400 | 72.49 | -2.72 | -3.62 | 75.96 | 76.05 | 72.31 | 365398 |
| 1776120000 | 75.21 | 1.35 | 1.83 | 74.59 | 77.01 | 74.34 | 465980 |
| 1775860800 | 73.86 | -1.09 | -1.45 | 73.38 | 74.575 | 72.34 | 420477 |
| 1775774400 | 74.95 | -1.46 | -1.91 | 76.9 | 77.59 | 73.82 | 611488 |
| 1775688000 | 76.41 | 2.74 | 3.72 | 71.86 | 76.42 | 71.31 | 552066 |
| 1775601600 | 73.67 | -2.06 | -2.72 | 76.21 | 77.11 | 73.33 | 722155 |
| 1775515200 | 75.73 | 0.35 | 0.46 | 75.5 | 76.21 | 74.0197 | 454067 |
| 1775169600 | 75.38 | 3.15 | 4.36 | 71.15 | 75.72 | 70.59 | 376930 |
| 1775083200 | 72.23 | -0.65 | -0.89 | 72.72 | 73.85 | 71.3101 | 468161 |
| 1774996800 | 72.88 | 1.95 | 2.75 | 71.29 | 73.45 | 71.16 | 507990 |
| 1774910400 | 70.93 | -0.23 | -0.32 | 71.74 | 72.49 | 69.83 | 685204 |
| 1774651200 | 71.16 | 1.15 | 1.64 | 69.05 | 71.37 | 68.95 | 312179 |
| 1774564800 | 70.01 | -0.26 | -0.37 | 71.03 | 72.05 | 69.82 | 351311 |
| 1774478400 | 70.27 | -2.88 | -3.94 | 71.88 | 72.56 | 69.4 | 410325 |
| 1774392000 | 73.15 | 3.15 | 4.50 | 70.96 | 73.61 | 70.56 | 440047 |
| 1774305600 | 70 | 2.25 | 3.32 | 67.76 | 70.4 | 67.31 | 478362 |
| 1774046400 | 67.75 | -3.79 | -5.30 | 70.54 | 70.55 | 67.31 | 1135495 |
| 1773960000 | 71.54 | 2.2 | 3.17 | 68.29 | 71.94 | 67.645 | 522005 |
| 1773873600 | 69.34 | 1.61 | 2.38 | 68.89 | 70.95 | 68.24 | 741967 |
| 1773787200 | 67.73 | -0.9 | -1.31 | 69.68 | 69.68 | 67.14 | 516187 |
| 1773700800 | 68.63 | 2.72 | 4.13 | 66.5 | 68.72 | 66.26 | 547938 |
| 1773441600 | 65.91 | -0.83 | -1.24 | 66.34 | 66.965 | 65.42 | 478727 |
| 1773355200 | 66.739999 | -3.68 | -5.23 | 69.57 | 69.57 | 66.64 | 741575 |
| 1773268800 | 70.42 | -2.95 | -4.02 | 72.71 | 72.71 | 69.67 | 612192 |
| 1773182400 | 73.37 | -2.39 | -3.15 | 75.04 | 76.76 | 73.04 | 782297 |
| 1773096000 | 75.76 | 3.35 | 4.63 | 73.98 | 77.44 | 73.65 | 1594752 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
