Tsakos Energy Navigation Ltd【TEN】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	-0.61	-1.62190906674	37.61	38.67	36.3	389035	37.41640055	CS
4	-6.94	-15.7942649067	43.94	45.85	36.3	342328	40.76420122	CS
12	2.3	6.62824207493	34.7	45.85	33.5411	389123	39.29954812	CS
26	12.41	50.4676697845	24.59	45.85	21.65	398062	34.16711688	CS
52	18.69	102.075368651	18.31	45.85	17.38	368549	28.3545476	CS
156	17.01	85.0925462731	19.99	45.85	13.402	212778	24.79412396	CS
260	16.35	79.1767554479	20.65	45.85	9.51	567349	19.1024912	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
1780699200	37	0.58	1.59	36.76	37.49	36.1297	250579
1780612800	36.42	-0.5	-1.35	36.975	37.4	36.3	209226
1780526400	36.92	-0.42	-1.12	36.9	38.14	36.9	242836
1780440000	37.34	-0.58	-1.53	38.25	38.55	36.8401	498539
1780353600	37.92	0.34	0.90	37.96	38.67	37.3	601158
1780094400	37.58	-0.43	-1.13	37.61	37.93	37.2	393416
1780008000	38.01	-2.09	-5.21	40.52	40.61	37.87	586613
1779921600	40.1	-1.82	-4.34	41.555	41.7203	39.8	369636
1779835200	41.92	-0.69	-1.62	42.65	42.9415	41.36	314517
1779489600	42.61	-1.86	-4.18	45.36	45.36	42.01	574039
1779403200	44.47	0.36	0.82	43.12	45.85	42.82	361041
1779316800	44.11	1.19	2.77	43.42	44.78	43.14	313407
1779230400	42.92	0.01	0.02	42.92	43.56	42.31	288755
1779144000	42.91	0.36	0.85	42.33	43.7	42.1306	242876
1778884800	42.55	0.13	0.31	42.44	42.69	41.43	283770
1778798400	42.42	-0.34	-0.80	42.8	43.075	42.11	217352
1778712000	42.76	-0.55	-1.27	43.75	43.83	42	337152
1778625600	43.31	-0.13	-0.30	43.19	43.58	42.5	164229
1778539200	43.44	-0.36	-0.82	44	44.24	43.05	202168
1778280000	43.8	-0.2	-0.45	43.94	44.57	43.4	303495
1778193600	44	0.83	1.92	43.11	44	42.5	326607
1778107200	43.17	-0.84	-1.91	43.53	44.11	42.58	351679
1778020800	44.01	1.22	2.85	42.79	44.16	42.79	301035
1777934400	42.79	0.39	0.92	42.49	43.49	42.11	517349
1777675200	42.4	1.72	4.23	41.98	42.44	40.985	391029
1777588800	40.68	0.58	1.45	40.05	40.84	39.98	238350
1777502400	40.1	0.19	0.48	39.93	40.35	39.5818	199205
1777416000	39.91	0.11	0.28	40	40.378	39.31	216885
1777329600	39.8	0.53	1.35	39.39	39.84	38.7301	202102
1777070400	39.27	0.72	1.87	38.8	39.29	38.21	150646
1776984000	38.55	0.2	0.52	38.44	39	38.265	158263
1776897600	38.35	-0.09	-0.23	38.8	38.8	36.955	497406
1776811200	38.44	-1.49	-3.73	40	40.5	38.1975	329799
1776724800	39.93	0.53	1.35	38.77	40.09	38	362565
1776465600	39.4	0.7	1.81	38.72	40.25	38.52	353098
1776379200	38.7	-0.12	-0.31	38.97	39.28	38.05	247926
1776292800	38.82	0.44	1.15	39.14	39.91	38.42	307169
1776206400	38.38	-1.12	-2.84	39.42	39.49	38.3	273055
1776120000	39.5	0.49	1.26	39.32	40.305	39.1	347157
1775860800	39.01	0.66	1.72	38.35	39.065	37.62	464758
1775774400	38.35	-1.06	-2.69	39.52	39.75	38.2	394572
1775688000	39.41	0.71	1.83	38.5	39.41	37.845	465045
1775601600	38.7	-2.01	-4.94	40.35	41.2499	38.59	561277
1775515200	40.71	0.52	1.29	40.2	40.91	39.9	629966
1775169600	40.19	1.12	2.87	39.34	40.95	39	485056
1775083200	39.07	-0.39	-0.99	39.38	39.5	38.65	273833
1774996800	39.46	1.46	3.84	38.24	39.95	38.13	500353
1774910400	38	-0.14	-0.37	38.59	38.7	37.72	292482
1774651200	38.14	-0.03	-0.08	38.04	38.715	37.77	433812
1774564800	38.17	-0.05	-0.13	38.76	39.58	38.05	300913
1774478400	38.22	-1.31	-3.31	39.05	39.29	37.87	416420
1774392000	39.53	1.49	3.92	38.3	39.685	37.985	719749
1774305600	38.04	2.36	6.61	35.8	38.19	35.6	1073865
1774046400	35.68	-0.61	-1.68	36.43	36.62	35.395	338775
1773960000	36.29	0.52	1.45	35.09	36.65	34.795	317223
1773873600	35.77	0.91	2.61	34.94	36.06	34.71	583372
1773787200	34.86	-0.03	-0.09	35.07	35.24	34.34	546271
1773700800	34.89	1.14	3.38	34.61	35.39	33.845	695960
1773441600	33.75	-1.06	-3.05	34.7	34.7	33.5411	799870
1773355200	34.81	-2.35	-6.32	36.68	36.69	34.76	909585
1773268800	37.16	-0.6	-1.59	37.61	38.12	36.7	1217931
1773182400	37.76	0.67	1.81	37.57	38.87	37.09	1206393
1773096000	37.09	2.34	6.73	35.78	38.045	35.17	1497293
1772840400	34.75	-0.2	-0.57	34.43	35.35	33.75	588341