Enagas (1ENG)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.16 | -1.1611030479 | 13.78 | 13.8 | 13.62 | 200 | 13.722 | DE |
4 | -0.46 | -3.26704545455 | 14.08 | 14.11 | 13.62 | 167 | 13.74370232 | DE |
12 | 0.09 | 0.665188470067 | 13.53 | 14.22 | 13.39 | 444 | 13.60962112 | DE |
26 | 0.15 | 1.1135857461 | 13.47 | 14.55 | 12.73 | 1266 | 14.02879014 | DE |
52 | -3.14 | -18.7350835322 | 16.76 | 16.76 | 12.73 | 1042 | 14.0009537 | DE |
156 | -3.14 | -18.7350835322 | 16.76 | 16.76 | 12.73 | 1042 | 14.0009537 | DE |
260 | -3.14 | -18.7350835322 | 16.76 | 16.76 | 12.73 | 1042 | 14.0009537 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1728057300 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
1727970900 | 13.62 | -0.18 | -1.30 | 13.62 | 13.62 | 13.62 | 300 |
1727884500 | 13.8 | 0.12 | 0.88 | 13.8 | 13.8 | 13.8 | 250 |
1727798100 | 13.68 | -0.1 | -0.73 | 13.68 | 13.68 | 13.68 | 150 |
1727711700 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 150 |
1727452500 | 13.78 | 0.1 | 0.73 | 13.78 | 13.78 | 13.78 | 150 |
1727366100 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
1727279700 | 13.68 | -0.14 | -1.01 | 14.11 | 14.11 | 13.68 | 34 |
1727193300 | 13.82 | 0 | 0.00 | 13.82 | 13.82 | 13.82 | 0 |
1727106900 | 13.82 | 0 | 0.00 | 13.82 | 13.82 | 13.82 | 0 |
1726847700 | 13.82 | 0 | 0.00 | 13.82 | 13.82 | 13.82 | 0 |
1726761300 | 13.82 | -0.25 | -1.78 | 13.82 | 13.82 | 13.82 | 300 |
1726674900 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
1726588500 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
1726502100 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
1726242900 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
1726156500 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
1726070100 | 14.07 | -0.13 | -0.92 | 14.08 | 14.08 | 14.07 | 3 |
1725983700 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
1725897300 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
1725638100 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
1725551700 | 14.2 | 0.42 | 3.05 | 14.22 | 14.22 | 14.2 | 257 |
1725465300 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
1725378900 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
1725292500 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
1725033300 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
1724946900 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
1724860500 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
1724774100 | 13.78 | 0.02 | 0.15 | 13.78 | 13.78 | 13.78 | 150 |
1724687700 | 13.76 | 0.18 | 1.33 | 13.76 | 13.76 | 13.76 | 23 |
1724428500 | 13.58 | -0.07 | -0.51 | 13.95 | 13.95 | 13.58 | 240 |
1724342100 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
1724255700 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
1724169300 | 13.65 | 0.05 | 0.37 | 13.65 | 13.65 | 13.65 | 74 |
1724082900 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
1723823700 | 13.6 | 0.21 | 1.57 | 13.6 | 13.6 | 13.6 | 100 |
1723650900 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
1723564500 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
1723478100 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
1723218900 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
1723132500 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
1723046100 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
1722959700 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
1722873300 | 13.39 | -0.27 | -1.98 | 13.4 | 13.4 | 13.39 | 800 |
1722614100 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.66 | 0 |
1722527700 | 13.66 | -0.13 | -0.94 | 13.66 | 13.66 | 13.66 | 17 |
1722441300 | 13.79 | 0.1 | 0.73 | 13.88 | 13.88 | 13.79 | 410 |
1722354900 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
1722268500 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
1722009300 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
1721922900 | 13.69 | -0.16 | -1.16 | 13.69 | 13.69 | 13.69 | 329 |
1721836500 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1721750100 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1721663700 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1721404500 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1721318100 | 13.85 | 0.3 | 2.21 | 13.82 | 13.85 | 13.82 | 175 |
1721231700 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
1721145300 | 13.55 | 0.02 | 0.15 | 13.46 | 13.55 | 13.46 | 5390 |
1721058900 | 13.53 | 0.01 | 0.07 | 13.53 | 13.53 | 13.53 | 15 |
1720799700 | 13.52 | 0 | 0.00 | 13.52 | 13.52 | 13.52 | 0 |
1720713300 | 13.52 | 0.17 | 1.27 | 13.52 | 13.52 | 13.52 | 390 |
1720626900 | 13.35 | 0.62 | 4.87 | 13.3 | 13.35 | 13.27 | 910 |
1720540500 | 12.73 | -0.16 | -1.24 | 12.79 | 12.79 | 12.73 | 220 |
1720454100 | 12.89 | -0.17 | -1.30 | 12.92 | 12.93 | 12.89 | 352 |
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