Genco Shipping & Trading Limited【GNU1】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	0.44	2.09723546235	20.98	21.86	20.98	164	21.59580448	DE
4	0.32	1.51658767773	21.1	21.86	20.3	177	20.85175761	DE
12	1.92	9.84615384615	19.5	22	19.5	177	20.84304352	DE
26	5.79	37.0441458733	15.63	22	15.63	304	18.68705964	DE
52	9.82	84.6551724138	11.6	22	11	535	15.41803717	DE
156	8.68	68.1318681319	12.74	22	10.005	685	14.9143191	DE
260	8.68	68.1318681319	12.74	22	10.005	685	14.9143191	DE

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
1783110300	21.6	0	0.00	21.6	21.6	21.6	0
1783023900	21.6	0	0.00	21.6	21.6	21.6	0
1782937500	21.6	0.04	0.19	21.86	21.86	21.6	483
1782851100	21.56	0.58	2.76	21.56	21.56	21.56	5
1782764700	20.98	-0.14	-0.66	20.98	20.98	20.98	3
1782505500	21.12	0	0.00	21.12	21.12	21.12	0
1782419100	21.12	-0.5	-2.31	21.12	21.12	21.12	34
1782332700	21.62	1.28	6.29	21.62	21.62	21.62	20
1782246300	20.34	-0.2	-0.97	20.68	20.68	20.3	258
1782159900	20.54	-0.12	-0.58	20.6	20.6	20.54	1271
1781900700	20.66	0.26	1.27	20.66	20.66	20.66	16
1781814300	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1781727900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1781641500	20.399999	-0.72	-3.41	20.42	20.42	20.399999	4
1781555100	21.12	0.7	3.43	21.12	21.12	21.12	3
1781295900	20.42	0	0.00	20.42	20.42	20.42	43
1781209500	20.42	0.1	0.49	20.42	20.42	20.42	4
1781123100	20.32	-0.42	-2.03	20.399999	20.399999	20.32	153
1781036700	20.739999	-0.92	-4.25	20.64	20.739999	20.64	149
1780950300	21.66	0.16	0.74	21.66	21.66	21.66	38
1780691100	21.5	0.7	3.37	21.1	21.5	21.1	355
1780604700	20.8	0.14	0.68	20.36	20.8	20.36	133
1780518300	20.66	0.14	0.68	20.66	20.66	20.66	1
1780431900	20.52	0	0.00	20.52	20.52	20.52	0
1780345500	20.52	0.26	1.28	20.84	20.84	20.52	101
1780086300	20.26	0	0.00	20.26	20.26	20.26	0
1779999900	20.26	-0.3	-1.46	20.26	20.26	20.26	1
1779913500	20.559999	0.12	0.59	20.559999	20.559999	20.559999	80
1779827100	20.44	0	0.00	20.44	20.44	20.44	0
1779740700	20.44	-0.36	-1.73	20.44	20.44	20.44	2
1779481500	20.8	0	0.00	20.8	20.8	20.8	0
1779395100	20.8	0	0.00	20.8	20.8	20.8	0
1779308700	20.8	0.24	1.17	20.8	20.8	20.8	100
1779222300	20.559999	-0.54	-2.56	20.739999	20.78	20.559999	324
1779135900	21.1	0	0.00	21.1	21.1	21.1	0
1778876700	21.1	-0.54	-2.50	21.44	21.44	20.8	637
1778790300	21.64	-0.2	-0.92	21.64	21.64	21.64	100
1778703900	21.84	-0.16	-0.73	21.84	21.84	21.84	544
1778617500	22	0	0.00	22	22	22	0
1778531100	22	0	0.00	22	22	22	0
1778271900	22	0	0.00	22	22	22	0
1778185500	22	0.68	3.19	22	22	22	40
1778099100	21.32	0.84	4.10	21.32	21.32	21.32	100
1778012700	20.48	0	0.00	20.48	20.48	20.48	0
1777926300	20.48	0.32	1.59	21.12	21.12	20.48	282
1777580700	20.16	0	0.00	20.16	20.16	20.16	0
1777494300	20.16	0	0.00	20.16	20.16	20.16	0
1777407900	20.16	0	0.00	20.16	20.16	20.16	0
1777321500	20.16	0	0.00	20.16	20.16	20.16	0
1777062300	20.16	-0.1	-0.49	20.1	20.16	20.1	350
1776975900	20.26	0.08	0.40	20.36	20.36	20.26	381
1776889500	20.18	0	0.00	20.18	20.18	20.18	0
1776803100	20.18	-0.48	-2.32	20.18	20.18	20.18	45
1776716700	20.66	0.04	0.19	20.8	20.84	20.66	44
1776457500	20.62	0.3	1.48	20.64	20.64	20.62	633
1776371100	20.32	-0.08	-0.39	20.32	20.32	20.32	1
1776284700	20.399999	0.9	4.62	20.399999	20.399999	20.399999	3
1776198300	19.5	0	0.00	19.5	19.5	19.5	0
1776111900	19.5	0	0.00	19.5	19.5	19.5	0
1775852700	19.5	-0.86	-4.22	19.5	19.5	19.5	1
1775766300	20.36	0	0.00	20.36	20.36	20.36	0
1775679900	20.36	0.34	1.70	20.36	20.36	20.36	150
1775593500	20.02	-0.48	-2.34	20.96	20.96	20.02	85