Hot Features
プレミアム
Enel Spa (ENEL)
BIT
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.024 | 0.302267002519 | 7.94 | 8.034 | 7.871 | 18069182 | 7.98583379 | DE |
| 4 | -0.151 | -1.86075169439 | 8.115 | 8.172 | 7.871 | 19503987 | 8.04161525 | DE |
| 12 | 0.687 | 9.44070358664 | 7.277 | 8.172 | 6.807 | 27552700 | 7.62980951 | DE |
| 26 | 1.035 | 14.9372203781 | 6.929 | 8.172 | 6.522 | 27776138 | 7.250853 | DE |
| 52 | 1.594 | 25.0235478807 | 6.37 | 8.172 | 6.235 | 24319497 | 7.05717764 | DE |
| 156 | 2.484 | 45.3284671533 | 5.48 | 8.172 | 3.956 | 24847819 | 6.13014455 | DE |
| 260 | 0.464 | 6.18666666667 | 7.5 | 9.047 | 3.956 | 24834816 | 6.61467919 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750175700 | 7.968 | -0.02 | -0.21 | 7.935 | 7.972 | 7.895 | 18080318 |
| 1750089300 | 7.985 | 0 | 0.04 | 7.983 | 7.992 | 7.933 | 18496690 |
| 1749830100 | 7.982 | -0.04 | -0.54 | 8.025 | 8.034 | 7.917 | 20928365 |
| 1749743700 | 8.025 | 0.05 | 0.66 | 7.963 | 8.029 | 7.935 | 16460517 |
| 1749657300 | 7.972 | 0.02 | 0.19 | 7.94 | 7.972 | 7.871 | 16380022 |
| 1749570900 | 7.957 | 0.02 | 0.21 | 7.984 | 7.994 | 7.937 | 15023922 |
| 1749484500 | 7.94 | -0.09 | -1.12 | 8.039 | 8.042 | 7.913 | 19731369 |
| 1749225300 | 8.03 | 0.02 | 0.21 | 8 | 8.067 | 7.995 | 16244769 |
| 1749138900 | 8.013 | -0.06 | -0.79 | 8.041 | 8.058 | 7.977 | 17231913 |
| 1749052500 | 8.077 | 0.01 | 0.12 | 8.097 | 8.098 | 8.006 | 14848811 |
| 1748966100 | 8.067 | -0.01 | -0.11 | 8.102 | 8.106 | 8.049 | 16591690 |
| 1748879700 | 8.076 | -0.01 | -0.11 | 8.0719999 | 8.107 | 8.034 | 13837188 |
| 1748620500 | 8.085 | 0.06 | 0.74 | 8.061 | 8.124 | 8.039 | 46872018 |
| 1748534100 | 8.026 | -0.01 | -0.11 | 8.01 | 8.062 | 7.95 | 16525565 |
| 1748447700 | 8.035 | -0.04 | -0.43 | 8.07 | 8.11 | 8.018 | 14890552 |
| 1748361300 | 8.07 | -0.06 | -0.74 | 8.1199999 | 8.15 | 8.057 | 16560060 |
| 1748274900 | 8.13 | 0.05 | 0.63 | 8.131 | 8.172 | 8.091 | 15363337 |
| 1748015700 | 8.079 | -0.05 | -0.55 | 8.1519999 | 8.155 | 8.015 | 29808627 |
| 1747929300 | 8.124 | 0.04 | 0.53 | 8.07 | 8.157 | 8.048 | 26424450 |
| 1747842900 | 8.081 | -0.01 | -0.12 | 8.115 | 8.1489999 | 8.042 | 19779565 |
| 1747756500 | 8.091 | 0.08 | 0.96 | 8.0399999 | 8.115 | 8.0239999 | 25036340 |
| 1747670100 | 8.014 | 0.06 | 0.73 | 7.978 | 8.014 | 7.902 | 20449110 |
| 1747410900 | 7.956 | 0.09 | 1.11 | 7.923 | 7.974 | 7.91 | 26769761 |
| 1747324500 | 7.869 | 0.13 | 1.61 | 7.775 | 7.897 | 7.73 | 30904675 |
| 1747238100 | 7.744 | 0.01 | 0.18 | 7.691 | 7.762 | 7.643 | 23989821 |
| 1747151700 | 7.73 | 0.04 | 0.56 | 7.675 | 7.758 | 7.653 | 23018595 |
| 1747065300 | 7.687 | -0.05 | -0.68 | 7.77 | 7.81 | 7.551 | 40278751 |
| 1746806100 | 7.74 | 0.16 | 2.07 | 7.646 | 7.778 | 7.624 | 27788815 |
| 1746719700 | 7.583 | -0.16 | -2.07 | 7.695 | 7.699 | 7.562 | 36485925 |
| 1746633300 | 7.743 | 0.05 | 0.61 | 7.7 | 7.762 | 7.699 | 24193244 |
| 1746546900 | 7.696 | -0.02 | -0.31 | 7.736 | 7.758 | 7.695 | 21003721 |
| 1746460500 | 7.72 | 0.04 | 0.57 | 7.682 | 7.726 | 7.633 | 15688976 |
| 1746201300 | 7.676 | 0.03 | 0.42 | 7.62 | 7.688 | 7.593 | 28857118 |
| 1746028500 | 7.644 | 0 | 0.05 | 7.66 | 7.7 | 7.586 | 34236868 |
| 1745942100 | 7.64 | 0.09 | 1.19 | 7.59 | 7.66 | 7.57 | 26103223 |
| 1745855700 | 7.55 | 0.02 | 0.27 | 7.55 | 7.592 | 7.503 | 20479943 |
| 1745596500 | 7.53 | 0.03 | 0.40 | 7.508 | 7.532 | 7.446 | 18494501 |
| 1745510100 | 7.5 | 0.05 | 0.62 | 7.46 | 7.513 | 7.415 | 18713414 |
| 1745423700 | 7.454 | -0.04 | -0.57 | 7.54 | 7.555 | 7.325 | 29991483 |
| 1745337300 | 7.497 | 0.13 | 1.70 | 7.385 | 7.514 | 7.375 | 21111165 |
| 1744905300 | 7.372 | 0.08 | 1.08 | 7.32 | 7.421 | 7.274 | 25067377 |
| 1744818900 | 7.293 | 0.08 | 1.10 | 7.26 | 7.305 | 7.231 | 26039001 |
| 1744732500 | 7.214 | 0.13 | 1.89 | 7.092 | 7.244 | 7.064 | 53924713 |
| 1744646100 | 7.08 | 0.12 | 1.72 | 7.077 | 7.082 | 6.996 | 40518036 |
| 1744386900 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1744300500 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1744214100 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1744127700 | 6.96 | 0.1 | 1.46 | 6.903 | 7.002 | 6.807 | 50469385 |
| 1744041300 | 6.86 | -0.94 | -12.05 | 7.1 | 7.136 | 6.856 | 100213838 |
| 1743782100 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1743695700 | 7.8 | 0.26 | 3.46 | 7.624 | 7.815 | 7.559 | 58578711 |
| 1743609300 | 7.539 | 0.03 | 0.43 | 7.483 | 7.564 | 7.476 | 28957530 |
| 1743522900 | 7.507 | 0.04 | 0.54 | 7.5 | 7.536 | 7.468 | 26949379 |
| 1743436500 | 7.467 | -0.04 | -0.51 | 7.56 | 7.618 | 7.458 | 42960018 |
| 1743180900 | 7.505 | 0.13 | 1.79 | 7.406 | 7.513 | 7.396 | 44121938 |
| 1743094500 | 7.373 | 0.11 | 1.49 | 7.265 | 7.439 | 7.265 | 48280106 |
| 1743008100 | 7.265 | 0.02 | 0.29 | 7.277 | 7.308 | 7.216 | 22401582 |
| 1742921700 | 7.244 | 0.04 | 0.49 | 7.229 | 7.29 | 7.22 | 21638751 |
| 1742835300 | 7.209 | -0.07 | -0.93 | 7.311 | 7.329 | 7.197 | 59536769 |
| 1742576100 | 7.277 | 0.04 | 0.48 | 7.263 | 7.32 | 7.233 | 70227661 |
| 1742489700 | 7.242 | 0.09 | 1.20 | 7.193 | 7.26 | 7.167 | 41728279 |
| 1742403300 | 7.156 | 0.08 | 1.13 | 7.068 | 7.164 | 7.064 | 30157783 |
| 1742316900 | 7.076 | 0.01 | 0.18 | 7.094 | 7.099 | 7.044 | 26032677 |
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
