Hot Features
プレミアム
Eden Research (EDEN.GB)
AQSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 5.19480519481 | 3.85 | 4.14 | 3.58 | 153266 | 4.01684157 | DE |
| 4 | 0.1 | 2.53164556962 | 3.95 | 4.21 | 3.58 | 75707 | 4.00606782 | DE |
| 12 | 0.3 | 8 | 3.75 | 4.21 | 3.48 | 61630 | 3.91273937 | DE |
| 26 | -0.05 | -1.21951219512 | 4.1 | 4.9 | 3.48 | 80405 | 4.10307849 | DE |
| 52 | -2.15 | -34.6774193548 | 6.2 | 6.25 | 3.48 | 69814 | 4.32915432 | DE |
| 156 | -2.325 | -36.4705882353 | 6.375 | 11.85 | 3.2 | 103862 | 5.26518529 | DE |
| 260 | -3.95 | -49.375 | 8 | 20.99 | 3.2 | 85873 | 6.53130312 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738337520 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.918 | 66286 |
| 1738254840 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.918 | 157802 |
| 1738165140 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.938 | 50788 |
| 1738078980 | 4.05 | 0.3 | 8.00 | 3.75 | 4.14 | 3.58 | 473039 |
| 1737975300 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.58 | 2000 |
| 1737735960 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.6 | 82701 |
| 1737649680 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.606 | 15000 |
| 1737563340 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1737476940 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.73 | 45613 |
| 1737390480 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1737131340 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.712 | 91416 |
| 1737044940 | 3.85 | -0.2 | -4.94 | 4.05 | 4.05 | 3.65 | 36885 |
| 1736955300 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.902 | 123535 |
| 1736869080 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.904 | 79478 |
| 1736782500 | 4.05 | 0 | 0.00 | 4.05 | 4.089 | 4.05 | 188999 |
| 1736524020 | 4.05 | 0 | 0.00 | 4.05 | 4.1 | 4.05 | 11903 |
| 1736439600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 18133 |
| 1736353620 | 4.05 | 0 | 0.00 | 4.05 | 4.21 | 4.05 | 11275 |
| 1736264400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1736180880 | 4.05 | 0.1 | 2.53 | 3.95 | 4.2 | 3.95 | 49857 |
| 1735918500 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1735832160 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1735662660 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1735576260 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1735313700 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1735057680 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1734971280 | 3.95 | 0 | 0.00 | 3.95 | 4.035 | 3.95 | 23000 |
| 1734712200 | 3.95 | 0.2 | 5.33 | 3.95 | 3.95 | 3.866 | 124800 |
| 1734622440 | 3.75 | -0.3 | -7.41 | 3.75 | 3.776 | 3.75 | 101000 |
| 1734536340 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1734449880 | 4.05 | -0.1 | -2.41 | 4.15 | 4.15 | 3.931 | 41509 |
| 1734366420 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1734104460 | 4.15 | 0.2 | 5.06 | 3.95 | 4.15 | 3.95 | 15000 |
| 1734020880 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1733931060 | 3.95 | 0.1 | 2.60 | 3.85 | 3.95 | 3.85 | 179718 |
| 1733848080 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1733761860 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1733495700 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1733416140 | 3.85 | 0 | 0.00 | 3.85 | 3.856 | 3.85 | 200000 |
| 1733326500 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1733239800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1733156940 | 3.85 | 0 | 0.00 | 3.85 | 3.856 | 3.85 | 31402 |
| 1732897620 | 3.85 | 0 | 0.00 | 3.85 | 4.09 | 3.85 | 346909 |
| 1732808160 | 3.85 | 0 | 0.00 | 3.85 | 3.996 | 3.85 | 24725 |
| 1732721820 | 3.85 | 0 | 0.00 | 3.85 | 3.996 | 3.85 | 2378 |
| 1732638480 | 3.85 | 0 | 0.00 | 3.85 | 3.992 | 3.85 | 23710 |
| 1732548840 | 3.85 | 0.1 | 2.67 | 3.75 | 4.08 | 3.75 | 366485 |
| 1732289460 | 3.75 | 0 | 0.00 | 3.75 | 3.95 | 3.75 | 81593 |
| 1732203480 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1732120140 | 3.75 | 0.1 | 2.74 | 3.65 | 3.888 | 3.65 | 18454 |
| 1732033620 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1731947580 | 3.65 | 0.1 | 2.82 | 3.55 | 3.65 | 3.48 | 102529 |
| 1731688080 | 3.55 | -0.2 | -5.33 | 3.75 | 3.75 | 3.55 | 0 |
| 1731598260 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731511920 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.64 | 49265 |
| 1731428820 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731342540 | 3.75 | 0 | 0.00 | 3.75 | 3.79 | 3.75 | 2298 |
| 1731083160 | 3.75 | 0 | 0.00 | 3.75 | 3.864 | 3.518 | 154812 |
| 1730993820 | 3.75 | -0.2 | -5.06 | 4.05 | 4.2 | 3.75 | 363690 |
| 1730910480 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1730824080 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1730737740 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.83 | 13054 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
