Hot Features
プレミアム
Entech SA (ALESE)
EU
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 | -0.38 | -7.27969348659 | 5.22 | 5.36 | 4.5 | 14201 | 5.2837603 | DE |
| 4 | -1.18 | -19.6013289037 | 6.02 | 6.02 | 4.5 | 9551 | 5.31893776 | DE |
| 12 | -2.42 | -33.3333333333 | 7.26 | 7.32 | 4.5 | 6494 | 5.99201996 | DE |
| 26 | -3.42 | -41.4043583535 | 8.26 | 9.2 | 4.5 | 6948 | 7.04592913 | DE |
| 52 | -4.96 | -50.612244898 | 9.8 | 9.9 | 4.5 | 6733 | 6.96291356 | DE |
| 156 | -2 | -29.2397660819 | 6.84 | 10.3 | 4.5 | 5410 | 7.66846767 | DE |
| 260 | -2.14 | -30.659025788 | 6.98 | 10.3 | 4.5 | 5826 | 7.59257588 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 5.36 | 0.16 | 3.08 | 5.24 | 5.36 | 5.16 | 29353 |
| 1732037400 | 5.2 | 0.06 | 1.17 | 5.1 | 5.3 | 5.1 | 9191 |
| 1731951000 | 5.14 | -0.14 | -2.65 | 5.26 | 5.3 | 5.0599999 | 11427 |
| 1731691800 | 5.28 | -0.02 | -0.38 | 5.28 | 5.32 | 5.0599999 | 8343 |
| 1731605400 | 5.3 | 0 | 0.00 | 5.22 | 5.34 | 5.12 | 12691 |
| 1731519000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731432600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731346200 | 5.3 | 0.12 | 2.32 | 5.22 | 5.34 | 5.22 | 6065 |
| 1731087000 | 5.18 | -0.12 | -2.26 | 5.3 | 5.36 | 5.16 | 10331 |
| 1731000600 | 5.3 | 0.5 | 10.42 | 4.96 | 5.6 | 4.85 | 22264 |
| 1730914200 | 4.8 | -0.74 | -13.36 | 5.58 | 5.58 | 4.5599999 | 19769 |
| 1730827800 | 5.54 | 0.04 | 0.73 | 5.5 | 5.5599999 | 5.4 | 2656 |
| 1730741400 | 5.5 | 0.16 | 3.00 | 5.34 | 5.5 | 5.34 | 4730 |
| 1730482200 | 5.34 | -0.34 | -5.99 | 5.68 | 5.74 | 5.3 | 4626 |
| 1730395800 | 5.68 | -0.02 | -0.35 | 5.7 | 5.7 | 5.54 | 3592 |
| 1730309400 | 5.7 | -0.16 | -2.73 | 5.78 | 5.8 | 5.6 | 6150 |
| 1730223000 | 5.86 | -0.08 | -1.35 | 6 | 6 | 5.78 | 2680 |
| 1730136600 | 5.94 | 0.3 | 5.32 | 6 | 6 | 5.84 | 3716 |
| 1729873800 | 5.64 | -0.26 | -4.41 | 5.9 | 5.9 | 5.5599999 | 9773 |
| 1729787400 | 5.9 | 0 | 0.00 | 6.0199999 | 6.0199999 | 5.62 | 4563 |
| 1729701000 | 5.9 | -0.12 | -1.99 | 6.0199999 | 6.0199999 | 5.9 | 6488 |
| 1729614600 | 6.0199999 | -0.12 | -1.95 | 6.1 | 6.14 | 6 | 7039 |
| 1729528200 | 6.14 | -0.14 | -2.23 | 6.24 | 6.32 | 6 | 8564 |
| 1729269000 | 6.28 | -0.22 | -3.38 | 6.5 | 6.5 | 6.26 | 4345 |
| 1729182600 | 6.5 | 0.1 | 1.56 | 6.54 | 6.76 | 6.2 | 12044 |
| 1729096200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1729009800 | 6.4 | -0.16 | -2.44 | 6.5199999 | 6.58 | 6.3 | 4389 |
| 1728923400 | 6.5599999 | 0.42 | 6.84 | 6.62 | 6.8 | 6.42 | 20752 |
| 1728664200 | 6.14 | -0.34 | -5.25 | 6.32 | 6.44 | 6.1 | 24381 |
| 1728577800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1728491400 | 6.48 | 0 | 0.00 | 6.46 | 6.5199999 | 6.4 | 2263 |
| 1728405000 | 6.48 | -0.2 | -2.99 | 6.68 | 6.7 | 6.48 | 1509 |
| 1728318600 | 6.68 | 0.2 | 3.09 | 6.4 | 6.68 | 6.4 | 4002 |
| 1728059400 | 6.48 | -0.14 | -2.11 | 6.62 | 6.7 | 6.42 | 7995 |
| 1727973000 | 6.62 | -0.12 | -1.78 | 6.7 | 6.7 | 6.5199999 | 1436 |
| 1727886600 | 6.74 | -0.04 | -0.59 | 6.78 | 6.78 | 6.66 | 1485 |
| 1727800200 | 6.78 | 0.06 | 0.89 | 6.76 | 6.82 | 6.62 | 2136 |
| 1727713800 | 6.72 | 0.04 | 0.60 | 6.7 | 6.72 | 6.5 | 4768 |
| 1727454600 | 6.68 | -0.16 | -2.34 | 6.86 | 6.86 | 6.68 | 4107 |
| 1727368200 | 6.84 | 0 | 0.00 | 6.88 | 7.02 | 6.78 | 4294 |
| 1727281800 | 6.84 | -0.08 | -1.16 | 6.94 | 6.94 | 6.84 | 1200 |
| 1727195400 | 6.92 | -0.08 | -1.14 | 7 | 7 | 6.92 | 471 |
| 1727109000 | 7 | 0.02 | 0.29 | 7 | 7.08 | 7 | 29013 |
| 1726849800 | 6.98 | 0.14 | 2.05 | 6.8 | 7.1 | 6.8 | 2448 |
| 1726763400 | 6.84 | 0 | 0.00 | 6.84 | 6.92 | 6.64 | 2128 |
| 1726677000 | 6.84 | 0.18 | 2.70 | 6.72 | 6.84 | 6.62 | 1981 |
| 1726590600 | 6.66 | -0.1 | -1.48 | 6.8 | 6.82 | 6.64 | 2781 |
| 1726504200 | 6.76 | 0.06 | 0.90 | 6.7 | 6.76 | 6.68 | 2540 |
| 1726245000 | 6.7 | -0.22 | -3.18 | 6.96 | 6.96 | 6.58 | 7161 |
| 1726158600 | 6.92 | -0.18 | -2.54 | 7.1 | 7.3 | 6.9 | 6907 |
| 1726072200 | 7.1 | -0.06 | -0.84 | 7.2 | 7.2 | 7.1 | 1212 |
| 1725985800 | 7.16 | -0.12 | -1.65 | 7.3 | 7.3 | 7.14 | 561 |
| 1725899400 | 7.28 | 0.1 | 1.39 | 7.18 | 7.3 | 7.14 | 3262 |
| 1725640200 | 7.18 | 0.02 | 0.28 | 7.2 | 7.2 | 7.1 | 2137 |
| 1725553800 | 7.16 | -0.1 | -1.38 | 7.24 | 7.28 | 7.16 | 397 |
| 1725467400 | 7.26 | -0.02 | -0.27 | 7.3 | 7.3 | 7.1 | 3860 |
| 1725381000 | 7.28 | -0.02 | -0.27 | 7.3 | 7.3 | 7.26 | 162 |
| 1725294600 | 7.3 | 0.02 | 0.27 | 7.3 | 7.3 | 7.22 | 206 |
| 1725035400 | 7.28 | 0 | 0.00 | 7.32 | 7.32 | 7.16 | 1253 |
| 1724949000 | 7.28 | 0.02 | 0.28 | 7.26 | 7.3 | 7.26 | 68 |
| 1724862600 | 7.26 | 0.02 | 0.28 | 7.24 | 7.3 | 7 | 3349 |
| 1724776200 | 7.24 | -0.34 | -4.49 | 7.58 | 7.58 | 6.92 | 10933 |
| 1724689800 | 7.58 | -0.04 | -0.52 | 7.66 | 7.7 | 7.46 | 2187 |
| 1724430600 | 7.62 | -0.08 | -1.04 | 7.7 | 7.74 | 7.6 | 341 |
| 1724344200 | 7.7 | -0.06 | -0.77 | 7.76 | 7.76 | 7.56 | 1405 |
| 1724257800 | 7.76 | 0.32 | 4.30 | 7.48 | 7.76 | 7.48 | 1816 |
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
