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	2.7	8.62619808307	31.3	34	31.3	501	32.97910194	DE
4	1.380001	4.23053661038	32.619999	35.28	30.74	419	33.55017438	DE
12	1.36	4.16666666667	32.64	39.82	30.22	332	34.44049686	DE
26	12.5	58.1395348837	21.5	39.82	21.16	660	27.64874674	DE
52	16.71	96.6454598034	17.29	39.82	16.21	753	23.42845775	DE
156	15.2	80.8510638298	18.8	39.82	12	604	21.77886844	DE
260	15.2	80.8510638298	18.8	39.82	12	604	21.77886844	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
1783542300	33.259999	0	0.00	33.259999	33.259999	33.259999	0
1783455900	33.259999	-0.04	-0.12	33.46	33.46	33.259999	369
1783369500	33.299999	0.98	3.03	32.36	33.299999	32.36	606
1783110300	32.32	-0.38	-1.16	32.32	32.32	32.32	28
1783023900	32.7	1.96	6.38	31.3	32.759999	31.3	1002
1782937500	30.74	0	0.00	30.74	30.74	30.74	0
1782851100	30.74	-1.54	-4.77	31.14	31.14	30.74	149
1782764700	32.28	0.02	0.06	32.28	32.28	32.28	75
1782505500	32.259999	-1.72	-5.06	33.06	33.06	32.259999	170
1782419100	33.979999	-1.3	-3.68	34.24	34.24	33.979999	1278
1782332700	35.28	0	0.00	35.28	35.28	35.28	0
1782246300	35.28	1.58	4.69	35	35.28	35	460
1782159900	33.7	-0.8	-2.32	34	34	33.7	706
1781900700	34.5	1.74	5.31	33.74	34.979999	33.74	1333
1781814300	32.759999	-0.04	-0.12	32.759999	32.759999	32.759999	149
1781727900	32.799999	0.2	0.61	32.799999	32.799999	32.799999	150
1781641500	32.6	-0.72	-2.16	33.68	33.68	32.6	5
1781555100	33.32	0.92	2.84	34.1	34.1	33.32	23
1781295900	32.4	0	0.00	32.4	32.4	32.4	0
1781209500	32.4	0	0.00	32.619999	33.36	32.4	432
1781123100	32.4	0.4	1.25	32.159999	32.4	32.08	486
1781036700	32	0	0.00	32	32	32	0
1780950300	32	1.78	5.89	32	32	32	62
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