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	-1.39	-3.59730848861	38.64	39.3	34.89	295461	36.16334181	CS
4	0.275	0.743745774172	36.975	41.355	34.89	290030	37.95036995	CS
12	-2.27	-5.74392712551	39.52	45.85	34.89	317866	39.79570201	CS
26	15.17	68.7047101449	22.08	45.85	21.65	408145	35.46776619	CS
52	17.57	89.2784552846	19.68	45.85	18.8	354318	29.80230805	CS
156	17.26	86.3431715858	19.99	45.85	13.402	220140	25.21906252	CS
260	17.26	86.3431715858	19.99	45.85	9.51	545326	19.17421594	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
1783032000	37.37	2	5.65	37.03	38.1	36.5401	255020
1782945600	35.37	0	0.00	35.055	35.815	34.98	245592
1782859200	35.37	-0.39	-1.09	35.63	35.82	34.89	287927
1782772800	35.76	-0.96	-2.61	37.73	37.74	35.66	351663
1782513600	36.72	-0.96	-2.55	37.31	37.6499	35.9	346816
1782427200	37.68	-1.46	-3.73	38.64	39.3	37.24	245310
1782340800	39.14	-2.01	-4.88	40.83	41.15	38.84	375533
1782254400	41.15	1.43	3.60	40.07	41.355	39.12	620074
1782168000	39.72	1.43	3.73	38.25	40.06	38.25	302381
1781822400	38.29	0.48	1.27	37.26	38.3	36.7	302795
1781736000	37.81	-0.71	-1.84	38.51	38.87	37.69	182533
1781649600	38.52	-0.38	-0.98	38.89	39.6199	37.575	283535
1781563200	38.9	0.13	0.34	39.06	39.85	37.63	537367
1781304000	38.77	1.66	4.47	37.1	38.8	37.01	212849
1781217600	37.11	-0.03	-0.08	37.68	38.35	36.99	195517
1781131200	37.14	0.04	0.11	36.88	37.82	36.88	162274
1781044800	37.1	0.27	0.73	37	37.3	36.272	190289
1780958400	36.83	-0.17	-0.46	37.5	37.61	36.16	208319
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