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	0.09	0.538599640934	16.71	17.5	15.94	296481	16.97203934	CS
4	0.45	2.75229357798	16.35	17.5	15.05	280379	16.59439164	CS
12	-0.9	-5.08474576271	17.7	20.59	15.05	275302	17.5462542	CS
26	-8.7668	-34.2897820611	25.5668	26.73	15.05	323236	19.24535461	CS
52	-3.19	-15.9579789895	19.99	30.4	15.05	214908	20.83870278	CS
156	-1.43	-7.84421283598	18.23	30.4	14.45	448172	18.7728838	CS
260	13.71	443.689320388	3.09	30.4	2.21	824077	14.17202577	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
1743633600	17.15	0.05	0.29	17.01	17.15	16.69	139673
1743547200	17.1	0.04	0.23	17.18	17.3656	17.0545	132862
1743460800	17.06	-0.11	-0.64	16.87	17.355	16.524999	301470
1743201600	17.17	0.27	1.60	16.91	17.5	16.695	300151
1743115200	16.9	0.24	1.44	16.5	17.14	15.94	543517
1743028800	16.66	0.02	0.12	16.71	16.84	16.55	204404
1742942400	16.64	-0.06	-0.36	16.98	17.25	16.57	188299
1742856000	16.7	-0.02	-0.12	16.75	17.11	16.51	202343
1742596800	16.719999	-0.63	-3.63	17.15	17.3257	16.6	453861
1742510400	17.35	0.27	1.58	16.76	17.46	16.649999	318136
1742424000	17.08	0.44	2.64	16.82	17.27	16.649999	296533
1742337600	16.64	-0.34	-2.00	17.11	17.11	16.42	507175
1742251200	16.98	0.43	2.60	16.6	17.38	16.6	260126
1741992000	16.55	0.7	4.42	15.87	16.579999	15.87	294004
1741905600	15.85	0.01	0.06	15.86	16.219999	15.68	122754
1741819200	15.84	0.42	2.72	15.58	15.98	15.21	238736
1741732800	15.42	-0.28	-1.78	15.87	15.96	15.05	311449
1741646400	15.7	-0.87	-5.25	16.32	16.32	15.4201	381381
1741390800	16.57	0.18	1.10	16.46	16.8299	16.46	154795
1741304400	16.39	0.48	3.02	16.05	16.399999	16.05	231852
1741218000	15.91	-0.38	-2.33	16.35	16.42	15.775	163730
1741131600	16.29	0.44	2.78	15.7	16.45	15.43	317052
1741045200	15.85	-0.05	-0.31	16.05	16.5551	15.3653	319152
1740786000	15.9	-0.01	-0.06	15.9	16.16	15.69	208935
1740699600	15.91	-0.62	-3.75	16.62	16.78	15.89	433518
1740613200	16.53	0.02	0.12	16.51	16.87	16.469999	147561
1740526800	16.51	-0.54	-3.17	17.03	17.18	16.48	257232
1740440400	17.05	0.22	1.31	16.75	17.15	16.51	171703
1740181200	16.83	-0.29	-1.69	17.22	17.4	16.81	243967
1740094800	17.12	-0.22	-1.27	17	17.39	16.98	270152
1740008400	17.34	-0.13	-0.74	17.53	17.65	17.17	203615
1739922000	17.47	0.11	0.63	17.26	17.73	17.26	145404
1739576400	17.36	-0.27	-1.53	18.2	18.2	17.26	141184
1739490000	17.63	-0.65	-3.56	18.15	18.37	17.51	173807
1739403600	18.28	0.13	0.72	18.17	18.875	18.165	148763
1739317200	18.15	-0.11	-0.60	18.29	18.486	18.062	199814
1739230800	18.26	-0.06	-0.33	18.27	18.43	17.9	188466
1738971600	18.32	-0.26	-1.40	18.66	18.88	18.2	156934
1738885200	18.58	-0.47	-2.47	19.16	19.16	18.43	247802
1738798800	19.05	-0.26	-1.35	19.08	19.16	18.73	231659
1738712400	19.31	1.27	7.04	17.87	19.34	17.72	377901
1738626000	18.04	0.16	0.89	17.91	18.3082	17.6092	139944
1738366800	17.88	-0.28	-1.54	18.3	18.3	17.7121	233717
1738280400	18.16	0.41	2.31	18.15	18.27	17.69	273430
1738194000	17.75	0.53	3.08	17.3	17.81	17.21	158926
1738107600	17.22	0.14	0.82	17.11	17.55	17.04	148278
1738021200	17.08	-0.13	-0.76	17.19	17.55	16.97	199577
1737762000	17.21	-0.47	-2.66	17.9	17.91	17.05	304633
1737675600	17.68	0	0.00	17.68	17.68	17.68	0
1737589200	17.68	-0.03	-0.17	17.67	18.07	17.63	273985
1737502800	17.71	-0.99	-5.29	18.61	18.61	17.61	393377
1737157200	18.7	-0.36	-1.89	18.76	19.1869	18.59	258643
1737070800	19.06	-1.36	-6.66	20.16	20.36	19.055	341355
1736984400	20.42	0.06	0.29	20.44	20.46	19.93	375135
1736898000	20.36	0	0.00	20.26	20.48	19.8691	423233
1736811600	20.36	1.18	6.15	19.93	20.59	19.81	599510
1736552400	19.18	1.16	6.44	19.1	19.5	18.88	804570
1736379600	18.02	-0.04	-0.22	17.7	18.17	17.5	296387
1736293200	18.06	0.79	4.57	18.08	18.33	17.71	279999
1736206800	17.27	-0.13	-0.75	17.6	17.96	17.17	262374
1735947600	17.4	-0.58	-3.23	17.77	17.77	17.2	178621