Tsakos Energy Navigation Limited【TK41】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	30.22	-1.38	-4.37	30.22	30.22	30.22	200
1780604700	31.6	-0.68	-2.11	32.22	32.22	31.6	47
1780518300	32.28	0.52	1.64	32.28	32.28	32.28	7
1780431900	31.76	-1.02	-3.11	31.76	31.76	31.76	80
1780345500	32.78	0.3	0.92	32.78	32.78	32.78	310
1780086300	32.479999	-1.18	-3.51	32.479999	32.479999	32.479999	60
1779999900	33.659999	-0.7	-2.04	33.659999	33.659999	33.659999	34
1779913500	34.36	-1.22	-3.43	35.799999	35.799999	34.36	400
1779827100	35.58	-1.12	-3.05	36.04	36.04	35.58	334
1779740700	36.7	0	0.00	36.7	36.7	36.7	0
1779481500	36.7	-1.88	-4.87	38.799999	38.9	36.7	1363
1779395100	38.58	0.42	1.10	38.299999	39.82	37.6	991
1779308700	38.159999	1.58	4.32	38.5	38.5	38.159999	650
1779222300	36.58	0.32	0.88	36.58	36.58	36.58	21
1779135900	36.26	-0.38	-1.04	36.26	36.26	36.26	100
1778876700	36.64	-0.04	-0.11	36.64	36.64	36.64	27
1778790300	36.68	-0.1	-0.27	36.28	36.68	36.28	39
1778703900	36.78	0	0.00	36.78	36.78	36.78	0
1778617500	36.78	0	0.00	36.78	36.78	36.78	0
1778531100	36.78	0	0.00	36.78	36.78	36.78	0
1778271900	36.78	0	0.00	36.78	36.78	36.78	0
1778185500	36.78	0.48	1.32	36.82	36.82	36.78	128
1778099100	36.299999	-0.06	-0.17	37.14	37.14	35.979999	406
1778012700	36.36	-0.1	-0.27	37.08	37.08	36.36	187
1777926300	36.46	2.16	6.30	35.799999	36.46	35.799999	46
1777580700	34.299999	0.6	1.78	34.24	34.299999	34.24	1006
1777494300	33.7	0	0.00	33.7	33.7	33.7	0
1777407900	33.7	0	0.00	33.7	33.7	33.7	0
1777321500	33.7	0.16	0.48	33.08	33.7	33.08	52
1777062300	33.54	1.26	3.90	33.18	33.54	33.18	33
1776975900	32.28	0.22	0.69	32.28	32.28	32.28	33
1776889500	32.06	-0.44	-1.35	32.06	32.06	32.06	50
1776803100	32.5	0	0.00	32.5	32.5	32.5	0
1776716700	32.5	-0.96	-2.87	32.5	32.5	32.5	1000
1776457500	33.46	0.24	0.72	33.46	33.46	33.46	80
1776371100	33.22	0.24	0.73	32.64	33.22	32.64	357
1776284700	32.979999	0	0.00	32.979999	32.979999	32.979999	0
1776198300	32.979999	-0.42	-1.26	33.22	33.5	32.979999	1744
1776111900	33.4	0.24	0.72	34.26	34.26	33.4	330
1775852700	33.159999	0.32	0.97	32.439999	33.159999	32.02	164
1775766300	32.84	-0.4	-1.20	33.32	33.32	32.84	420
1775679900	33.24	-0.82	-2.41	31.2	34.979999	30.4	1262
1775593500	34.06	-1.36	-3.84	35.619999	35.619999	34.06	413
1775161500	35.42	1.42	4.18	34.6	35.42	34.58	284
1775075100	34	-0.5	-1.45	34.32	34.32	33.82	219
1774988700	34.5	1.66	5.05	34.42	34.5	34.42	811
1774902300	32.84	-0.22	-0.67	32.84	32.84	32.84	310
1774646700	33.06	-0.4	-1.20	33.34	33.34	32.979999	131
1774560300	33.46	-1.08	-3.13	33.46	33.46	33.46	30
1774473900	34.54	0.34	0.99	34.54	34.54	34.54	1
1774387500	34.2	1.06	3.20	34.2	34.2	34.2	10
1774301100	33.14	1.96	6.29	30.8	33.14	30.8	1804
1774041900	31.18	-0.18	-0.57	31.86	31.86	31.18	95
1773955500	31.36	0.32	1.03	30.3	31.54	30.3	366
1773869100	31.04	0.92	3.05	30.54	31.2	30.54	656
1773782700	30.12	0	0.00	30.12	30.12	30.12	0
1773696300	30.12	-0.26	-0.86	29.46	30.16	29.46	400
1773437100	30.38	-0.68	-2.19	30.4	30.4	30.38	399
1773350700	31.06	-0.8	-2.51	31.8	31.8	30.64	812
1773264300	31.86	-1.3	-3.92	32.78	32.78	31.86	108
1773177900	33.159999	0.72	2.22	33.159999	33.159999	33.159999	100
1773091500	32.439999	2.52	8.42	32	32.439999	32	385