International Seaways Inc【IS5】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	-2.25	-3.21888412017	69.9	69.9	65	490	66.58231334	DE
4	-6.15	-8.33333333333	73.8	77.9	65	264	70.03613361	DE
12	7.33	12.1518567639	60.32	77.9	57.66	327	66.18883264	DE
26	23.1	51.8518518519	44.55	77.9	39.29	534	53.41962783	DE
52	34.96	106.944019578	32.69	77.9	30.49	558	44.67662024	DE
156	27.25	67.4504950495	40.4	77.9	24.63	599	42.0492266	DE
260	27.25	67.4504950495	40.4	77.9	24.63	599	42.0492266	DE

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
1780604700	67.8	-0.35	-0.51	67.75	67.8	67.75	22
1780518300	68.15	0.9	1.34	68.45	68.45	68.15	90
1780431900	67.25	-1.25	-1.82	67.099999	68.4	66.599999	163
1780345500	68.5	2.5	3.79	66.4	68.5	65.8	412
1780086300	66	0	0.00	65.05	66	65	106
1779999900	66	-2.9	-4.21	69.9	69.9	65.75	1680
1779913500	68.9	-2.1	-2.96	70.5	72.05	68.9	584
1779827100	71	-2.05	-2.81	72.25	72.25	70.849999	79
1779740700	73.05	0.15	0.21	71.599999	73.05	71.599999	85
1779481500	72.9	-0.45	-0.61	73	73	72.9	55
1779395100	73.349999	-1.3	-1.74	75.65	75.8	73.349999	438
1779308700	74.65	2.75	3.82	73.9	74.65	73.9	56
1779222300	71.9	-2.05	-2.77	73.95	73.95	71.9	161
1779135900	73.95	1.6	2.21	71.5	74.8	71.5	109
1778876700	72.349999	-1.05	-1.43	73.95	73.95	72.349999	7
1778790300	73.4	0.4	0.55	73.75	74.65	73.099999	172
1778703900	73	-1.35	-1.82	74.65	74.65	72.55	296
1778617500	74.349999	-2.15	-2.81	76.55	76.55	74.349999	215
1778531100	76.5	-0.8	-1.03	76.3	76.5	76.3	340
1778271900	77.3	0.65	0.85	76.15	77.9	76.099999	119
1778185500	76.65	4.75	6.61	73.8	76.65	73.8	112
1778099100	71.9	-3.15	-4.20	75.9	75.9	71.9	1598
1778012700	75.05	2.6	3.59	73.45	75.7	72.099999	556
1777926300	72.45	3.5	5.08	73.75	73.75	72.2	633
1777580700	68.95	-1.45	-2.06	68.9	68.95	68.9	5
1777494300	70.4	0.5	0.72	70.849999	70.849999	70.4	16
1777407900	69.9	2.45	3.63	68.25	69.9	68.25	259
1777321500	67.45	0.1	0.15	67.9	68.7	67.4	202
1777062300	67.349999	1.35	2.05	64	67.349999	64	399
1776975900	66	1.85	2.88	64.15	66	64.15	118
1776889500	64.15	-3.3	-4.89	64.3	64.599999	63.15	369
1776803100	67.45	2.4	3.69	66.4	67.45	66.4	50
1776716700	65.05	0.1	0.15	63.3	65.349999	63.3	354
1776457500	64.95	1.3	2.04	64.849999	64.95	63.65	324
1776371100	63.65	1.05	1.68	63.05	63.65	63.05	212
1776284700	62.6	0.15	0.24	62.05	63.35	62.05	114
1776198300	62.45	-0.45	-0.72	63	63	62.45	35
1776111900	62.9	0.75	1.21	62.85	63.6	62.85	136
1775852700	62.15	-2.95	-4.53	64.65	64.65	61.75	1331
1775766300	65.099999	0.1	0.15	65.95	65.95	64.599999	37
1775679900	65	0.9	1.40	62.5	65	62.5	785
1775593500	64.099999	-0.38	-0.59	66.3	67	64.099999	587
1775161500	64.48	1.48	2.35	62.56	64.48	61.44	76
1775075100	63	-0.02	-0.03	63.9	63.9	61.9	656
1774988700	63.02	1.84	3.01	62	63.02	61.78	96
1774902300	61.18	0.56	0.92	62.54	62.54	61.18	336
1774646700	60.62	-0.98	-1.59	60.46	60.62	60.44	223
1774560300	61.6	-2.26	-3.54	61.6	61.6	61.6	12
1774473900	63.86	0.54	0.85	63.42	63.86	63.42	150
1774387500	63.32	4.82	8.24	60.02	63.32	60.02	478
1774301100	58.5	-2.16	-3.56	58.78	59.5	58.5	257
1774041900	60.66	-1.4	-2.26	60.52	60.66	60.42	214
1773955500	62.06	1.6	2.65	60.84	62.06	60.84	561
1773869100	60.46	1.9	3.24	60.6	60.6	60.46	82
1773782700	58.56	-0.98	-1.65	59.18	59.9	58.56	250
1773696300	59.54	1.62	2.80	57.78	59.54	57.78	597
1773437100	57.92	-0.12	-0.21	57.66	58.18	57.66	470
1773350700	58.04	-2.28	-3.78	60.32	60.32	57.8	802
1773264300	60.32	-3.18	-5.01	63	63.32	60.32	300
1773177900	63.5	-2.12	-3.23	64.76	64.76	63.4	833
1773091500	65.62	4.62	7.57	65.379999	66	62.2	704
1772832300	61	-1.06	-1.71	61.96	61.96	61	375
1772745900	62.06	-2.78	-4.29	64.26	64.26	62.06	377