Hot Features
プレミアム
Nordic American Tankers Limited (NAT)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.3399 | 13.3818897638 | 2.54 | 2.89 | 2.47 | 3058124 | 2.64003298 | CS |
| 4 | 0.2699 | 10.3409961686 | 2.61 | 2.89 | 2.41 | 2641616 | 2.54414482 | CS |
| 12 | -0.7101 | -19.7799442897 | 3.59 | 3.6 | 2.41 | 2667435 | 2.8671032 | CS |
| 26 | -0.8501 | -22.7908847185 | 3.73 | 3.91 | 2.41 | 2373358 | 3.26677626 | CS |
| 52 | -1.5601 | -35.1373873874 | 4.44 | 4.645 | 2.41 | 2486549 | 3.69226588 | CS |
| 156 | 1.1099 | 62.7062146893 | 1.77 | 4.83 | 1.4 | 3682214 | 3.22471881 | CS |
| 260 | -2.0401 | -41.4654471545 | 4.92 | 9 | 1.4 | 3839205 | 3.59607009 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 2.89 | 0.16 | 5.86 | 2.82 | 2.91 | 2.805 | 4531099 |
| 1736379600 | 2.73 | 0.01 | 0.37 | 2.66 | 2.75 | 2.63 | 2378884 |
| 1736293200 | 2.72 | 0.18 | 7.09 | 2.61 | 2.74 | 2.61 | 4806739 |
| 1736206800 | 2.54 | 0.02 | 0.79 | 2.55 | 2.63 | 2.49 | 2772625 |
| 1735947600 | 2.52 | -0.03 | -1.18 | 2.55 | 2.57 | 2.47 | 2797805 |
| 1735861200 | 2.55 | 0.05 | 2.00 | 2.55 | 2.61 | 2.5 | 2281550 |
| 1735688400 | 2.5 | 0.05 | 2.04 | 2.44 | 2.52 | 2.43 | 2734347 |
| 1735602000 | 2.45 | -0.02 | -0.81 | 2.45 | 2.49 | 2.41 | 2847278 |
| 1735342800 | 2.47 | -0.04 | -1.59 | 2.49 | 2.5099999 | 2.45 | 1839132 |
| 1735256400 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.5299999 | 2.47 | 2845373 |
| 1735077840 | 2.52 | 0.04 | 1.61 | 2.5 | 2.54 | 2.455 | 2011848 |
| 1734997200 | 2.48 | 0.04 | 1.64 | 2.44 | 2.49 | 2.43 | 2497367 |
| 1734738000 | 2.44 | -0.03 | -1.21 | 2.47 | 2.5 | 2.41 | 3551975 |
| 1734651600 | 2.47 | -0.04 | -1.59 | 2.5099999 | 2.5299999 | 2.46 | 2306526 |
| 1734565200 | 2.5099999 | -0.02 | -0.79 | 2.54 | 2.595 | 2.5 | 2487117 |
| 1734478800 | 2.5299999 | -0.03 | -1.17 | 2.52 | 2.535 | 2.47 | 3049284 |
| 1734392400 | 2.56 | -0.08 | -3.03 | 2.61 | 2.625 | 2.56 | 3052811 |
| 1734133200 | 2.64 | 0.03 | 1.15 | 2.63 | 2.65 | 2.595 | 2247148 |
| 1734046800 | 2.61 | -0.03 | -1.14 | 2.63 | 2.64 | 2.56 | 3563257 |
| 1733960400 | 2.64 | -0.04 | -1.49 | 2.69 | 2.7 | 2.63 | 1925673 |
| 1733874000 | 2.68 | 0.01 | 0.37 | 2.7 | 2.73 | 2.66 | 2293746 |
| 1733787600 | 2.67 | -0.01 | -0.37 | 2.69 | 2.75 | 2.66 | 2523467 |
| 1733528400 | 2.68 | -0.03 | -1.11 | 2.71 | 2.73 | 2.66 | 2351117 |
| 1733442000 | 2.71 | -0.05 | -1.81 | 2.7799999 | 2.8001 | 2.705 | 2877255 |
| 1733355600 | 2.7599999 | -0.02 | -0.72 | 2.8 | 2.81 | 2.72 | 3935015 |
| 1733269200 | 2.7799999 | 0.14 | 5.30 | 2.65 | 2.81 | 2.64 | 3589706 |
| 1733182800 | 2.64 | -0.04 | -1.49 | 2.68 | 2.69 | 2.6 | 5352093 |
| 1732917840 | 2.68 | -0.2 | -6.94 | 2.9 | 2.9 | 2.63 | 6163869 |
| 1732750800 | 2.88 | 0 | 0.00 | 2.88 | 2.94 | 2.825 | 3246245 |
| 1732664400 | 2.88 | -0.07 | -2.37 | 2.96 | 3 | 2.88 | 2947745 |
| 1732578000 | 2.95 | -0.02 | -0.67 | 2.97 | 2.99 | 2.91 | 2983324 |
| 1732318800 | 2.97 | -0.02 | -0.67 | 2.97 | 3 | 2.95 | 1527130 |
| 1732232400 | 2.99 | -0.01 | -0.33 | 3 | 3.005 | 2.95 | 2602557 |
| 1732146000 | 3 | -0.05 | -1.64 | 3.0299999 | 3.055 | 2.99 | 1452719 |
| 1732059600 | 3.05 | 0 | 0.00 | 3.06 | 3.06 | 3.015 | 1331898 |
| 1731973200 | 3.05 | 0.07 | 2.35 | 3.0099999 | 3.06 | 2.995 | 1818393 |
| 1731714000 | 2.98 | -0.08 | -2.61 | 3.08 | 3.1 | 2.97 | 1807773 |
| 1731627600 | 3.06 | -0.02 | -0.65 | 3.08 | 3.1149 | 3.04 | 1780716 |
| 1731541200 | 3.08 | 0.08 | 2.67 | 3.0299999 | 3.115 | 3.0099999 | 1809832 |
| 1731454800 | 3 | -0.1 | -3.23 | 3.1 | 3.105 | 2.95 | 5354914 |
| 1731368400 | 3.1 | -0.06 | -1.90 | 3.17 | 3.17 | 3.1 | 2375440 |
| 1731109200 | 3.16 | -0.11 | -3.36 | 3.27 | 3.2799999 | 3.12 | 2915015 |
| 1731022800 | 3.27 | 0.07 | 2.19 | 3.2 | 3.29 | 3.2 | 2352442 |
| 1730936400 | 3.2 | 0.13 | 4.23 | 3.11 | 3.22 | 3.07 | 3471756 |
| 1730850000 | 3.07 | -0.07 | -2.23 | 3.16 | 3.17 | 3.06 | 4430507 |
| 1730763600 | 3.14 | -0.1 | -3.09 | 3.25 | 3.255 | 3.12 | 4032332 |
| 1730500800 | 3.24 | -0.03 | -0.92 | 3.27 | 3.285 | 3.23 | 1612160 |
| 1730414400 | 3.27 | 0.02 | 0.62 | 3.2599999 | 3.29 | 3.25 | 1426478 |
| 1730328000 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 1889064 |
| 1730241600 | 3.3 | -0.05 | -1.49 | 3.35 | 3.36 | 3.2799999 | 1688860 |
| 1730155200 | 3.35 | 0 | 0.00 | 3.33 | 3.36 | 3.29 | 2737593 |
| 1729896000 | 3.35 | -0.03 | -0.89 | 3.39 | 3.42 | 3.34 | 2573227 |
| 1729809600 | 3.38 | 0.02 | 0.60 | 3.4 | 3.4 | 3.34 | 2774692 |
| 1729723200 | 3.36 | -0.11 | -3.17 | 3.44 | 3.45 | 3.36 | 3222432 |
| 1729636800 | 3.47 | -0.05 | -1.42 | 3.53 | 3.53 | 3.47 | 2619150 |
| 1729550400 | 3.52 | -0.05 | -1.40 | 3.59 | 3.59 | 3.5 | 2310814 |
| 1729291200 | 3.57 | 0 | 0.00 | 3.59 | 3.6 | 3.53 | 1508044 |
| 1729204800 | 3.57 | 0.03 | 0.85 | 3.59 | 3.59 | 3.525 | 2528243 |
| 1729118400 | 3.54 | 0 | 0.00 | 3.56 | 3.59 | 3.51 | 2067294 |
| 1729032000 | 3.54 | -0.08 | -2.21 | 3.6 | 3.61 | 3.53 | 2309247 |
| 1728945600 | 3.62 | -0.04 | -1.09 | 3.65 | 3.66 | 3.615 | 1193673 |
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
