![Emperor Energy Limited](/common/images/company/ASX_EMP.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.004 | 14.2857142857 | 0.028 | 0.033 | 0.028 | 270007 | 0.03026363 | DE |
4 | 0 | 0 | 0.032 | 0.033 | 0.028 | 606499 | 0.02993127 | DE |
12 | 0.004 | 14.2857142857 | 0.028 | 0.036 | 0.023 | 1099448 | 0.02935465 | DE |
26 | 0.024 | 300 | 0.008 | 0.036 | 0.008 | 1169415 | 0.023449 | DE |
52 | 0.021 | 190.909090909 | 0.011 | 0.036 | 0.007 | 1060690 | 0.01877428 | DE |
156 | -0.014 | -30.4347826087 | 0.046 | 0.086 | 0.007 | 1001762 | 0.03108153 | DE |
260 | 0.004 | 14.2857142857 | 0.028 | 0.086 | 0.007 | 1207352 | 0.0380828 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739855700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1739769300 | 0.03 | -0.003 | -9.09 | 0.032 | 0.032 | 0.03 | 163185 |
1739510100 | 0.033 | 0.003 | 10.00 | 0.033 | 0.033 | 0.033 | 39560 |
1739423700 | 0.03 | -0.002 | -6.25 | 0.03 | 0.03 | 0.03 | 257339 |
1739337300 | 0.032 | 0.002 | 6.67 | 0.031 | 0.032 | 0.031 | 118613 |
1739250900 | 0.03 | 0.002 | 7.14 | 0.028 | 0.03 | 0.028 | 771339 |
1739164500 | 0.028 | -0.001 | -3.45 | 0.028 | 0.029 | 0.028 | 2060545 |
1738905300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 5000 |
1738818900 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 326081 |
1738732500 | 0.03 | -0.001 | -3.23 | 0.03 | 0.031 | 0.03 | 485385 |
1738646100 | 0.031 | -0.002 | -6.06 | 0.031 | 0.031 | 0.029 | 1569919 |
1738559700 | 0.033 | 0.001 | 3.13 | 0.033 | 0.033 | 0.033 | 60000 |
1738300500 | 0.032 | 0 | 0.00 | 0.033 | 0.033 | 0.032 | 1719584 |
1738214100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 73 |
1738127700 | 0.032 | 0.002 | 6.67 | 0.032 | 0.032 | 0.032 | 10386 |
1738041300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5479 |
1737695700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 268845 |
1737609300 | 0.03 | 0.001 | 3.45 | 0.029 | 0.03 | 0.029 | 567662 |
1737522900 | 0.029 | -0.003 | -9.38 | 0.031 | 0.031 | 0.029 | 2698256 |
1737436500 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 396236 |
1737350100 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.032 | 169175 |
1737090900 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.031 | 153595 |
1737004500 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.031 | 487830 |
1736918100 | 0.031 | -0.002 | -6.06 | 0.035 | 0.035 | 0.031 | 834075 |
1736831700 | 0.033 | -0.003 | -8.33 | 0.036 | 0.036 | 0.033 | 2131470 |
1736745300 | 0.036 | 0.001 | 2.86 | 0.035 | 0.036 | 0.035 | 735976 |
1736486100 | 0.035 | 0.002 | 6.06 | 0.033 | 0.035 | 0.033 | 10846098 |
1736399700 | 0.033 | -0.001 | -2.94 | 0.035 | 0.036 | 0.033 | 2101646 |
1736313300 | 0.034 | 0.001 | 3.03 | 0.033 | 0.036 | 0.033 | 909846 |
1736226900 | 0.033 | 0.001 | 3.13 | 0.032 | 0.033 | 0.031 | 945253 |
1736140500 | 0.032 | 0 | 0.00 | 0.033 | 0.033 | 0.032 | 688886 |
1735881300 | 0.032 | 0.001 | 3.23 | 0.031 | 0.033 | 0.031 | 305583 |
1735794900 | 0.031 | -0.004 | -11.43 | 0.035 | 0.035 | 0.031 | 829176 |
1735617660 | 0.035 | 0.004 | 12.90 | 0.033 | 0.035 | 0.033 | 575950 |
1735535700 | 0.031 | 0.004 | 14.81 | 0.027 | 0.031 | 0.027 | 733486 |
1735276500 | 0.027 | 0.001 | 3.85 | 0.0275 | 0.0275 | 0.027 | 968521 |
1735014060 | 0.026 | 0.002 | 8.33 | 0.025 | 0.026 | 0.025 | 242733 |
1734930900 | 0.024 | 0.001 | 4.35 | 0.024 | 0.024 | 0.024 | 6007 |
1734671700 | 0.023 | -0.001 | -4.17 | 0.025 | 0.025 | 0.023 | 2126071 |
1734585300 | 0.024 | -0.003 | -11.11 | 0.028 | 0.028 | 0.024 | 5269415 |
1734498900 | 0.027 | 0.003 | 12.50 | 0.026 | 0.027 | 0.026 | 203311 |
1734412500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
1734326100 | 0.024 | -0.002 | -7.69 | 0.027 | 0.027 | 0.024 | 2877032 |
1734066900 | 0.026 | -0.003 | -10.34 | 0.03 | 0.03 | 0.025 | 9725187 |
1733980500 | 0.029 | 0.003 | 11.54 | 0.026 | 0.029 | 0.026 | 838328 |
1733894100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
1733807700 | 0.026 | 0.002 | 8.33 | 0.025 | 0.026 | 0.025 | 118062 |
1733721300 | 0.024 | 0 | 0.00 | 0.023 | 0.024 | 0.023 | 569076 |
1733462100 | 0.024 | 0 | 0.00 | 0.025 | 0.025 | 0.024 | 611436 |
1733375700 | 0.024 | -0.001 | -4.00 | 0.024 | 0.024 | 0.024 | 687737 |
1733289300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 164595 |
1733202900 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 218775 |
1733116500 | 0.026 | -0.002 | -7.14 | 0.028 | 0.028 | 0.026 | 74901 |
1732857300 | 0.028 | 0.004 | 16.67 | 0.025 | 0.028 | 0.025 | 240000 |
1732770900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 116142 |
1732684500 | 0.024 | -0.004 | -14.29 | 0.026 | 0.026 | 0.024 | 74049 |
1732598100 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 267300 |
1732511700 | 0.027 | 0.003 | 12.50 | 0.026 | 0.027 | 0.026 | 935315 |
1732252500 | 0.024 | 0.002 | 9.09 | 0.023 | 0.024 | 0.023 | 469188 |
1732166100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
1732079700 | 0.022 | 0 | 0.00 | 0.022 | 0.023 | 0.022 | 250487 |
1731993300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 109842 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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