Enwell Energy Plc (ENW.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 4.54545454545 | 22 | 23.5 | 21.2 | 0 | 0 | DE |
4 | 10.225 | 80.0391389432 | 12.775 | 25.98 | 12.525 | 5476 | 19.74715744 | DE |
12 | 3.5 | 17.9487179487 | 19.5 | 34.3908 | 12.525 | 13557 | 20.81872151 | DE |
26 | 6.5 | 39.3939393939 | 16.5 | 34.3908 | 12.525 | 7982 | 20.49436125 | DE |
52 | 10.55 | 84.7389558233 | 12.45 | 34.3908 | 12 | 6692 | 18.57936635 | DE |
156 | -12.2 | -34.6590909091 | 35.2 | 37.6 | 8.7 | 8445 | 20.66244891 | DE |
260 | 6.025 | 35.4933726068 | 16.975 | 49.428 | 8.7 | 13877 | 23.8083883 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734712200 | 23 | 0.5 | 2.22 | 22.5 | 23.5 | 21.2 | 47141 |
1734622440 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 21.5 | 0 |
1734536340 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 22.5 | 0 |
1734449880 | 22.5 | 0.5 | 2.27 | 22 | 23.5 | 22 | 0 |
1734366420 | 22 | 0 | 0.00 | 22 | 23.5 | 22 | 0 |
1734104460 | 22 | 0 | 0.00 | 22 | 23.5 | 22 | 0 |
1734020880 | 22 | 0 | 0.00 | 22 | 23.5 | 19.185 | 25999 |
1733931060 | 22 | 0 | 0.00 | 22 | 23.5 | 22 | 0 |
1733848080 | 22 | 0 | 0.00 | 22 | 23.5 | 18.53 | 5 |
1733761860 | 22 | 0 | 0.00 | 22 | 23.5 | 22 | 0 |
1733495700 | 22 | -0.5 | -2.22 | 22.5 | 23.5 | 22 | 0 |
1733416140 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 22.5 | 0 |
1733326500 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 22.5 | 0 |
1733239800 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 22.5 | 0 |
1733156940 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 22.5 | 0 |
1732897620 | 22.5 | -1 | -4.26 | 23.5 | 23.5 | 22.5 | 0 |
1732808160 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
1732721820 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 21.06 | 29575 |
1732638480 | 23 | 9.98 | 76.58 | 13.025 | 25.98 | 12.525 | 19347 |
1732548840 | 13.025 | 0 | 0.00 | 13.025 | 15.7 | 12.525 | 2 |
1732289460 | 13.025 | 0.25 | 1.96 | 12.775 | 15.7 | 12.525 | 34586 |
1732203480 | 12.775 | 0.25 | 2.00 | 12.525 | 13.025 | 12.525 | 0 |
1732120140 | 12.525 | 0 | 0.00 | 12.525 | 12.525 | 12.525 | 0 |
1732033620 | 12.525 | -2.98 | -19.19 | 15.5 | 17 | 12.525 | 152605 |
1731947580 | 15.5 | -11 | -41.51 | 26.4 | 26.4 | 15.5 | 110831 |
1731688080 | 26.5 | -3.8 | -12.54 | 29.55 | 31.15 | 26.4 | 0 |
1731598260 | 30.3 | -1.3 | -4.11 | 30.55 | 31.6 | 25.5 | 0 |
1731511920 | 31.6 | -1.2 | -3.66 | 32.549999 | 33.549999 | 27.5 | 34586 |
1731428820 | 32.799999 | -0.75 | -2.24 | 33.549999 | 33.549999 | 29.576 | 762 |
1731342540 | 33.549999 | 0 | 0.00 | 33.549999 | 33.549999 | 31.724 | 983 |
1731083160 | 33.549999 | 0 | 0.00 | 33.549999 | 33.549999 | 31.5 | 0 |
1730993820 | 33.549999 | 0 | 0.00 | 33.549999 | 34.3908 | 32 | 22380 |
1730910480 | 33.549999 | 0 | 0.00 | 33.549999 | 33.549999 | 33.549999 | 0 |
1730824080 | 33.549999 | 1.05 | 3.23 | 33.549999 | 33.549999 | 32 | 0 |
1730737740 | 32.5 | 2.5 | 8.33 | 30 | 33.549999 | 30 | 3000 |
1730475300 | 30 | 1.5 | 5.26 | 28.5 | 30.5 | 28.5 | 0 |
1730388900 | 28.5 | 1.5 | 5.56 | 27 | 29.214 | 27 | 11960 |
1730305440 | 27 | 0 | 0.00 | 26.5 | 27 | 26.5 | 16222 |
1730193840 | 27 | 0.5 | 1.89 | 26.5 | 27 | 26.1 | 34506 |
1730132940 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 25.5 | 4881 |
1729869960 | 26.5 | 2.5 | 10.42 | 24 | 27.5 | 24 | 71247 |
1729783680 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1729697340 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1729610340 | 24 | 1 | 4.35 | 23 | 24 | 22 | 46388 |
1729524420 | 23 | 0.5 | 2.22 | 22.5 | 23 | 22.5 | 65000 |
1729262100 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
1729178580 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22.5 | 0 |
1729092540 | 23 | 0.5 | 2.22 | 22.5 | 23 | 21.49 | 1384 |
1729006140 | 22.5 | 2.5 | 12.50 | 20 | 23 | 20 | 95515 |
1728919680 | 20 | 1 | 5.26 | 19 | 20.5 | 19 | 0 |
1728657480 | 19 | -0.5 | -2.56 | 19.5 | 19.8726 | 19 | 18090 |
1728574140 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1728484740 | 19.5 | 0 | 0.00 | 19.5 | 20.75 | 19 | 0 |
1728401340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1728311580 | 19.5 | 0.5 | 2.63 | 19 | 19.5 | 19 | 0 |
1728053040 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 19 | 0 |
1727966700 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1727882940 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1727793720 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1727710080 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1727447580 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1727364240 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1727277960 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1727191740 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1727102220 | 19.5 | 1 | 5.41 | 18.5 | 19.5 | 18.5 | 0 |
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