Hot Features
プレミアム
Emeis SA (EMEIS)
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 | 0.005 | 0.0909090909091 | 5.5 | 5.92 | 5.378 | 250453 | 5.62204835 | DE |
| 4 | -1.062 | -16.1717679306 | 6.567 | 6.787 | 5.122 | 319158 | 5.9154335 | DE |
| 12 | -1.845 | -25.1020408163 | 7.35 | 7.568 | 5.001 | 375207 | 5.9660202 | DE |
| 26 | -6.775 | -55.171009772 | 12.28 | 13.6 | 5.001 | 344241 | 7.77369127 | DE |
| 52 | -6.775 | -55.171009772 | 12.28 | 13.6 | 5.001 | 344241 | 7.77369127 | DE |
| 156 | -6.775 | -55.171009772 | 12.28 | 13.6 | 5.001 | 344241 | 7.77369127 | DE |
| 260 | -6.775 | -55.171009772 | 12.28 | 13.6 | 5.001 | 344241 | 7.77369127 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 5.548 | -0.3 | -5.07 | 5.651 | 5.705 | 5.422 | 220843 |
| 1732901400 | 5.844 | 0.16 | 2.89 | 5.6449999 | 5.8789999 | 5.5599999 | 194828 |
| 1732815000 | 5.68 | 0.3 | 5.62 | 5.495 | 5.92 | 5.495 | 384628 |
| 1732728600 | 5.378 | 0 | 0.00 | 5.378 | 5.378 | 5.378 | 0 |
| 1732642200 | 5.378 | -0.27 | -4.71 | 5.5 | 5.634 | 5.378 | 201514 |
| 1732555800 | 5.644 | 0.43 | 8.27 | 5.25 | 5.68 | 5.25 | 489063 |
| 1732296600 | 5.213 | -0 | -0.02 | 5.2619999 | 5.35 | 5.139 | 268092 |
| 1732210200 | 5.214 | -0.39 | -6.89 | 5.58 | 5.659 | 5.122 | 497328 |
| 1732123800 | 5.6 | -0.35 | -5.82 | 5.976 | 6.013 | 5.6 | 367609 |
| 1732037400 | 5.946 | -0.16 | -2.68 | 6.101 | 6.16 | 5.825 | 210375 |
| 1731951000 | 6.11 | 0.26 | 4.36 | 5.8099999 | 6.136 | 5.803 | 248827 |
| 1731691800 | 5.855 | 0.02 | 0.26 | 5.8099999 | 6.0359999 | 5.572 | 382333 |
| 1731605400 | 5.84 | -0.41 | -6.62 | 6.2539999 | 6.333 | 5.84 | 427253 |
| 1731519000 | 6.2539999 | 0.01 | 0.22 | 6.22 | 6.372 | 6.152 | 140734 |
| 1731432600 | 6.24 | -0.21 | -3.26 | 6.343 | 6.417 | 6.162 | 327950 |
| 1731346200 | 6.45 | 0.02 | 0.28 | 6.489 | 6.617 | 6.4109999 | 156465 |
| 1731087000 | 6.432 | -0.24 | -3.52 | 6.66 | 6.66 | 6.324 | 338124 |
| 1731000600 | 6.667 | 0.29 | 4.51 | 6.3789999 | 6.787 | 6.36 | 489616 |
| 1730914200 | 6.3789999 | 0.1 | 1.61 | 6.374 | 6.545 | 6.1289999 | 390364 |
| 1730827800 | 6.2779999 | -0.27 | -4.09 | 6.567 | 6.623 | 6.25 | 328048 |
| 1730741400 | 6.546 | 0.24 | 3.79 | 6.388 | 7.06 | 6.377 | 919285 |
| 1730482200 | 6.307 | 0.22 | 3.53 | 5.98 | 6.3869999 | 5.95 | 263612 |
| 1730395800 | 6.092 | -0.17 | -2.68 | 6.214 | 6.3179999 | 5.957 | 435632 |
| 1730309400 | 6.26 | 0.24 | 4.02 | 6.09 | 6.66 | 6.01 | 1003144 |
| 1730223000 | 6.018 | 0.29 | 4.99 | 5.79 | 6.228 | 5.713 | 642886 |
| 1730136600 | 5.732 | 0.31 | 5.70 | 5.423 | 5.759 | 5.37 | 352710 |
| 1729873800 | 5.423 | 0.33 | 6.54 | 5.09 | 5.474 | 5.0599999 | 381208 |
| 1729787400 | 5.09 | 0.04 | 0.87 | 5.042 | 5.23 | 5.042 | 198154 |
| 1729701000 | 5.046 | -0.08 | -1.64 | 5.11 | 5.199 | 5.001 | 254090 |
| 1729614600 | 5.13 | -0.22 | -4.11 | 5.11 | 5.195 | 5.051 | 174601 |
| 1729528200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1729269000 | 5.35 | 0.03 | 0.51 | 5.414 | 5.5 | 5.349 | 189412 |
| 1729182600 | 5.323 | -0.34 | -5.95 | 5.657 | 5.66 | 5.322 | 325951 |
| 1729096200 | 5.66 | 0.11 | 1.89 | 5.442 | 5.85 | 5.321 | 392587 |
| 1729009800 | 5.555 | 0.18 | 3.25 | 5.35 | 5.608 | 5.3 | 257600 |
| 1728923400 | 5.38 | -0.13 | -2.43 | 5.55 | 5.648 | 5.3019999 | 327324 |
| 1728664200 | 5.514 | -0 | -0.07 | 5.49 | 5.574 | 5.41 | 160618 |
| 1728577800 | 5.518 | -0.24 | -4.20 | 5.742 | 5.84 | 5.518 | 249490 |
| 1728491400 | 5.76 | 0.03 | 0.47 | 5.733 | 5.969 | 5.53 | 379829 |
| 1728405000 | 5.733 | 0.37 | 6.98 | 5.336 | 5.751 | 5.283 | 495955 |
| 1728318600 | 5.359 | -0.04 | -0.76 | 5.49 | 5.667 | 5.3 | 427205 |
| 1728059400 | 5.4 | -0.3 | -5.30 | 6.151 | 6.237 | 5.09 | 1430184 |
| 1727973000 | 5.702 | 0.45 | 8.61 | 5.32 | 5.702 | 5.261 | 464817 |
| 1727886600 | 5.25 | -0.22 | -4.09 | 5.44 | 5.499 | 5.17 | 450591 |
| 1727800200 | 5.474 | -0.15 | -2.68 | 5.625 | 5.72 | 5.3099999 | 607055 |
| 1727713800 | 5.625 | -0.81 | -12.60 | 6.4 | 6.4 | 5.57 | 818223 |
| 1727454600 | 6.436 | -0.05 | -0.71 | 6.57 | 6.7 | 6.4 | 369964 |
| 1727368200 | 6.482 | 0.26 | 4.15 | 6.319 | 6.5199999 | 5.98 | 614298 |
| 1727281800 | 6.224 | -0.44 | -6.66 | 6.633 | 6.813 | 6.21 | 334519 |
| 1727195400 | 6.668 | 0.07 | 1.03 | 6.7 | 6.764 | 6.534 | 227260 |
| 1727109000 | 6.6 | -0.25 | -3.66 | 6.85 | 6.885 | 6.6 | 175359 |
| 1726849800 | 6.851 | -0.34 | -4.68 | 7.2 | 7.2 | 6.851 | 398919 |
| 1726763400 | 7.187 | -0.04 | -0.59 | 7.3 | 7.481 | 7.08 | 252562 |
| 1726677000 | 7.23 | -0.07 | -1.00 | 7.299 | 7.432 | 7.089 | 165926 |
| 1726590600 | 7.303 | 0.33 | 4.69 | 6.968 | 7.345 | 6.91 | 222232 |
| 1726504200 | 6.976 | -0.2 | -2.75 | 7.193 | 7.2 | 6.9 | 190269 |
| 1726245000 | 7.173 | 0.45 | 6.68 | 6.791 | 7.173 | 6.791 | 355426 |
| 1726158600 | 6.724 | -0.18 | -2.56 | 6.99 | 7.162 | 6.66 | 326102 |
| 1726072200 | 6.901 | -0.28 | -3.91 | 7.193 | 7.568 | 6.9 | 319703 |
| 1725985800 | 7.182 | -0.19 | -2.60 | 7.35 | 7.422 | 7.182 | 143283 |
| 1725899400 | 7.374 | -0.14 | -1.86 | 7.5 | 7.7 | 7 | 392313 |
| 1725640200 | 7.514 | -0.71 | -8.68 | 8.21 | 8.286 | 7.514 | 386057 |
| 1725553800 | 8.228 | 0.17 | 2.12 | 8 | 8.489 | 7.788 | 305514 |
| 1725467400 | 8.057 | 0.13 | 1.60 | 7.775 | 8.138 | 7.653 | 239117 |
| 1725381000 | 7.93 | 0.03 | 0.38 | 7.9 | 8.18 | 7.892 | 219903 |
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
