Hot Features
プレミアム
Edp Renovaveis SA (EDPR)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.57 | -6.03493912123 | 9.445 | 9.725 | 8.64 | 1263300 | 9.30494542 | DE |
| 4 | -0.975 | -9.89847715736 | 9.85 | 10.29 | 8.64 | 1089402 | 9.47966204 | DE |
| 12 | -3.605 | -28.8862179487 | 12.48 | 12.99 | 8.64 | 1176000 | 10.34741839 | DE |
| 26 | -5.005 | -36.0590778098 | 13.88 | 16.3 | 8.64 | 933657 | 12.1879145 | DE |
| 52 | -6.945 | -43.9001264223 | 15.82 | 16.3 | 8.64 | 940701 | 12.94201149 | DE |
| 156 | -10.165 | -53.387605042 | 19.04 | 26.87 | 8.64 | 794668 | 17.12381981 | DE |
| 260 | -2.085 | -19.0237226277 | 10.96 | 26.87 | 8.43 | 804693 | 17.45254909 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 9.26 | 0 | 0.00 | 9.26 | 9.26 | 9.26 | 0 |
| 1737480600 | 9.26 | -0.2 | -2.11 | 9.305 | 9.335 | 9.1199999 | 1398359 |
| 1737394200 | 9.46 | -0.11 | -1.15 | 9.565 | 9.625 | 9.34 | 661421 |
| 1737135000 | 9.57 | 0.08 | 0.84 | 9.6199999 | 9.725 | 9.52 | 2010620 |
| 1737048600 | 9.49 | 0.11 | 1.12 | 9.445 | 9.53 | 9.35 | 781979 |
| 1736962200 | 9.385 | 0.23 | 2.46 | 9.21 | 9.535 | 9.21 | 965204 |
| 1736875800 | 9.16 | 0.08 | 0.88 | 9.135 | 9.185 | 9.02 | 682305 |
| 1736789400 | 9.08 | 0.07 | 0.78 | 8.9949999 | 9.295 | 8.92 | 1019981 |
| 1736530200 | 9.01 | -0.29 | -3.12 | 9.25 | 9.285 | 8.905 | 1232658 |
| 1736443800 | 9.3 | 0.02 | 0.22 | 9.21 | 9.46 | 9.185 | 824499 |
| 1736357400 | 9.28 | -0.48 | -4.92 | 9.74 | 9.755 | 9.13 | 1631815 |
| 1736271000 | 9.76 | -0.2 | -1.96 | 9.97 | 10.09 | 9.755 | 943657 |
| 1736184600 | 9.955 | -0.28 | -2.69 | 10.27 | 10.29 | 9.88 | 1203893 |
| 1735925400 | 10.23 | 0.19 | 1.89 | 10.04 | 10.29 | 10.04 | 751144 |
| 1735839000 | 10.04 | 0 | 0.00 | 10 | 10.09 | 9.735 | 1187059 |
| 1735666200 | 10.04 | 0.44 | 4.64 | 9.595 | 10.04 | 9.5 | 951627 |
| 1735579800 | 9.595 | -0.06 | -0.57 | 9.64 | 9.715 | 9.49 | 884654 |
| 1735320600 | 9.65 | -0.18 | -1.83 | 9.85 | 9.885 | 9.585 | 1014242 |
| 1735061400 | 9.83 | 0.05 | 0.56 | 9.7899999 | 9.84 | 9.74 | 205141 |
| 1734975000 | 9.775 | 0.28 | 2.89 | 9.545 | 9.785 | 9.52 | 651631 |
| 1734715800 | 9.5 | -0.15 | -1.50 | 9.55 | 9.6 | 9.35 | 3458002 |
| 1734629400 | 9.645 | -0.18 | -1.78 | 9.7 | 9.74 | 9.59 | 949024 |
| 1734543000 | 9.82 | -0.03 | -0.25 | 9.845 | 9.93 | 9.76 | 760427 |
| 1734456600 | 9.845 | -0.03 | -0.30 | 9.8 | 9.92 | 9.6649999 | 1104099 |
| 1734370200 | 9.875 | 0.07 | 0.71 | 9.81 | 9.875 | 9.7 | 1128947 |
| 1734111000 | 9.805 | -0.29 | -2.82 | 10.07 | 10.09 | 9.8 | 1139196 |
| 1734024600 | 10.09 | 0.1 | 0.95 | 9.97 | 10.21 | 9.92 | 948497 |
| 1733938200 | 9.9949999 | -0.24 | -2.30 | 10.23 | 10.35 | 9.9949999 | 923577 |
| 1733851800 | 10.23 | -0.03 | -0.29 | 10.13 | 10.35 | 10.09 | 675668 |
| 1733765400 | 10.26 | 0.09 | 0.88 | 10.19 | 10.3 | 10.04 | 883453 |
| 1733506200 | 10.17 | 0.04 | 0.39 | 10.28 | 10.44 | 10.17 | 977131 |
| 1733419800 | 10.13 | -0.05 | -0.49 | 10.17 | 10.36 | 10.13 | 1214378 |
| 1733333400 | 10.18 | -0.38 | -3.60 | 10.54 | 10.56 | 10.18 | 1413111 |
| 1733247000 | 10.56 | -0.24 | -2.22 | 10.77 | 10.9 | 10.43 | 940380 |
| 1733160600 | 10.8 | -0.28 | -2.53 | 10.82 | 11.07 | 10.77 | 1417574 |
| 1732901400 | 11.08 | -0.09 | -0.81 | 11.17 | 11.19 | 10.99 | 734704 |
| 1732815000 | 11.17 | 0.05 | 0.45 | 11.15 | 11.29 | 11.1 | 718495 |
| 1732728600 | 11.12 | 0.13 | 1.18 | 11 | 11.14 | 10.88 | 827245 |
| 1732642200 | 10.99 | -0.22 | -1.96 | 11.12 | 11.16 | 10.97 | 805878 |
| 1732555800 | 11.21 | 0.27 | 2.47 | 10.98 | 11.29 | 10.89 | 3113686 |
| 1732296600 | 10.94 | 0.41 | 3.89 | 10.57 | 11.05 | 10.57 | 1334242 |
| 1732210200 | 10.53 | -0.12 | -1.13 | 10.61 | 10.65 | 10.51 | 811815 |
| 1732123800 | 10.65 | -0.14 | -1.30 | 10.88 | 11.03 | 10.63 | 1055009 |
| 1732037400 | 10.79 | -0.24 | -2.18 | 11.05 | 11.12 | 10.71 | 841727 |
| 1731951000 | 11.03 | -0.34 | -2.99 | 11.35 | 11.39 | 11.03 | 993575 |
| 1731691800 | 11.37 | 0.34 | 3.08 | 11 | 11.49 | 11 | 1855373 |
| 1731605400 | 11.03 | 0.36 | 3.37 | 10.72 | 11.03 | 10.61 | 1118265 |
| 1731519000 | 10.67 | 0.03 | 0.28 | 10.56 | 10.87 | 10.56 | 1067051 |
| 1731432600 | 10.64 | -0.44 | -3.97 | 10.92 | 10.96 | 10.64 | 983962 |
| 1731346200 | 11.08 | 0.25 | 2.31 | 10.83 | 11.15 | 10.83 | 1166410 |
| 1731087000 | 10.83 | -0.11 | -1.01 | 10.99 | 11.26 | 10.83 | 1741426 |
| 1731000600 | 10.94 | -0.3 | -2.67 | 11.29 | 11.45 | 10.86 | 2715938 |
| 1730914200 | 11.24 | -1.4 | -11.08 | 11.8 | 11.94 | 10.96 | 3486235 |
| 1730827800 | 12.64 | -0.18 | -1.40 | 12.74 | 12.88 | 12.61 | 516325 |
| 1730741400 | 12.82 | 0.25 | 1.99 | 12.56 | 12.99 | 12.56 | 1027936 |
| 1730482200 | 12.57 | 0.19 | 1.53 | 12.4 | 12.67 | 12.35 | 622305 |
| 1730395800 | 12.38 | -0.15 | -1.20 | 12.48 | 12.62 | 12.33 | 985979 |
| 1730309400 | 12.53 | -0.09 | -0.71 | 12.57 | 12.69 | 12.49 | 788726 |
| 1730223000 | 12.62 | -0.33 | -2.55 | 12.96 | 13.1 | 12.61 | 1049356 |
| 1730136600 | 12.95 | -0.13 | -0.99 | 13.1 | 13.16 | 12.95 | 486115 |
| 1729873800 | 13.08 | 0.14 | 1.08 | 12.93 | 13.16 | 12.93 | 376674 |
| 1729787400 | 12.94 | -0.18 | -1.37 | 13.12 | 13.26 | 12.94 | 859111 |
| 1729701000 | 13.12 | 0.06 | 0.46 | 13 | 13.24 | 12.8 | 1473746 |
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
