Hot Features
プレミアム
AEX Energy (NLOG)
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 | -51.25 | -4.57278989257 | 1120.76 | 1122.35 | 1057.51 | 0 | 0 | IX |
| 4 | -85.12 | -7.37205858154 | 1154.63 | 1164.61 | 1057.51 | 0 | 0 | IX |
| 12 | -7.05 | -0.654863639741 | 1076.56 | 1167.55 | 1057.51 | 0 | 0 | IX |
| 26 | -119.7 | -10.0655056718 | 1189.21 | 1257.27 | 1057.51 | 0 | 0 | IX |
| 52 | -23.89 | -2.18492774831 | 1093.4 | 1266.89 | 1013.13 | 0 | 0 | IX |
| 156 | 377.49 | 54.5490014739 | 692.02 | 1266.89 | 667.32 | 0 | 0 | IX |
| 260 | 91.29 | 9.33225654761 | 978.22 | 1266.89 | 375.83 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1069.51 | -5.42 | -0.50 | 1074.97 | 1074.97 | 1057.51 | 0 |
| 1734629400 | 1074.93 | -8.1 | -0.75 | 1083 | 1085.17 | 1073.04 | 0 |
| 1734543000 | 1083.03 | 5.46 | 0.51 | 1077.59 | 1088.82 | 1077.59 | 0 |
| 1734456600 | 1077.57 | -19.86 | -1.81 | 1079.79 | 1084.26 | 1074.26 | 0 |
| 1734370200 | 1097.43 | -13.6 | -1.22 | 1110.98 | 1111.79 | 1097.1199 | 0 |
| 1734111000 | 1111.03 | -8.29 | -0.74 | 1120.76 | 1122.35 | 1108.3699 | 0 |
| 1734024600 | 1119.32 | 1.92 | 0.17 | 1117.4 | 1130.3699 | 1117.33 | 0 |
| 1733938200 | 1117.4 | -9.63 | -0.85 | 1118.39 | 1125.94 | 1113.25 | 0 |
| 1733851800 | 1127.03 | -2.08 | -0.18 | 1129.01 | 1129.01 | 1123.06 | 0 |
| 1733765400 | 1129.1099 | 27.41 | 2.49 | 1103.68 | 1135.48 | 1103.68 | 0 |
| 1733506200 | 1101.7 | -8.02 | -0.72 | 1109.65 | 1117.75 | 1098.98 | 0 |
| 1733419800 | 1109.72 | -17.13 | -1.52 | 1126.85 | 1126.85 | 1109.72 | 0 |
| 1733333400 | 1126.85 | -9.33 | -0.82 | 1136.19 | 1146.32 | 1125.75 | 0 |
| 1733247000 | 1136.18 | 18.32 | 1.64 | 1125.24 | 1141.49 | 1124.05 | 0 |
| 1733160600 | 1117.8599 | -6.98 | -0.62 | 1124.84 | 1128.89 | 1115.13 | 0 |
| 1732901400 | 1124.84 | 1.85 | 0.16 | 1123.04 | 1127.6099 | 1119.8 | 0 |
| 1732815000 | 1122.99 | -1.63 | -0.14 | 1124.8 | 1126.82 | 1119.39 | 0 |
| 1732728600 | 1124.6199 | -5.74 | -0.51 | 1130.3699 | 1131.45 | 1119.5 | 0 |
| 1732642200 | 1130.3599 | -9.05 | -0.79 | 1139.41 | 1140.67 | 1126.73 | 0 |
| 1732555800 | 1139.41 | -18.03 | -1.56 | 1157.42 | 1160.23 | 1138.1 | 0 |
| 1732296600 | 1157.44 | 2.79 | 0.24 | 1154.63 | 1164.6099 | 1151.76 | 0 |
| 1732210200 | 1154.65 | 18.73 | 1.65 | 1135.92 | 1155.01 | 1133.35 | 0 |
| 1732123800 | 1135.92 | -4.65 | -0.41 | 1140.59 | 1144.16 | 1133.82 | 0 |
| 1732037400 | 1140.57 | -6.24 | -0.54 | 1146.74 | 1153.09 | 1134.9 | 0 |
| 1731951000 | 1146.81 | 9.5 | 0.84 | 1135.33 | 1150.15 | 1130.8699 | 0 |
| 1731691800 | 1137.31 | 8.64 | 0.77 | 1128.54 | 1143.71 | 1122.42 | 0 |
| 1731605400 | 1128.67 | 6.94 | 0.62 | 1124.76 | 1134.66 | 1121.59 | 0 |
| 1731519000 | 1121.73 | 0 | 0.00 | 1121.73 | 1121.73 | 1121.73 | 0 |
| 1731432600 | 1121.73 | -21.3 | -1.86 | 1143.02 | 1145.41 | 1119.47 | 0 |
| 1731346200 | 1143.03 | -1.69 | -0.15 | 1147.42 | 1152.8599 | 1140.69 | 0 |
| 1731087000 | 1144.72 | -12.9 | -1.11 | 1158.7 | 1159.6199 | 1140.8699 | 0 |
| 1731000600 | 1157.6199 | 7.06 | 0.61 | 1159.2 | 1167.55 | 1156.2 | 0 |
| 1730914200 | 1150.56 | 0.92 | 0.08 | 1149.63 | 1163.55 | 1143.2 | 0 |
| 1730827800 | 1149.64 | 7.37 | 0.65 | 1142.32 | 1151.21 | 1138.94 | 0 |
| 1730741400 | 1142.27 | 2.21 | 0.19 | 1140.05 | 1151.73 | 1140.05 | 0 |
| 1730482200 | 1140.06 | 11.93 | 1.06 | 1128.24 | 1152.64 | 1128.24 | 0 |
| 1730395800 | 1128.13 | 24.84 | 2.25 | 1114.09 | 1129.91 | 1111.38 | 0 |
| 1730309400 | 1103.29 | -2.68 | -0.24 | 1100.93 | 1112.02 | 1097.9 | 0 |
| 1730223000 | 1105.97 | -10.6 | -0.95 | 1116.53 | 1122.14 | 1103.89 | 0 |
| 1730136600 | 1116.57 | -15.3 | -1.35 | 1131.8699 | 1131.8699 | 1099.29 | 0 |
| 1729873800 | 1131.8699 | 4.75 | 0.42 | 1123.7 | 1133.99 | 1122.42 | 0 |
| 1729787400 | 1127.1199 | -0.1 | -0.01 | 1127.2 | 1141.53 | 1125.73 | 0 |
| 1729701000 | 1127.22 | -11.13 | -0.98 | 1138.35 | 1139.74 | 1125.47 | 0 |
| 1729614600 | 1138.35 | 7.47 | 0.66 | 1130.95 | 1140.58 | 1126.84 | 0 |
| 1729528200 | 1130.88 | 5.68 | 0.50 | 1125.25 | 1140.74 | 1125.25 | 0 |
| 1729269000 | 1125.2 | -8.48 | -0.75 | 1133.65 | 1142.75 | 1121.34 | 0 |
| 1729182600 | 1133.68 | 13.64 | 1.22 | 1120.06 | 1138.19 | 1120.06 | 0 |
| 1729096200 | 1120.04 | 8.63 | 0.78 | 1111.39 | 1126.94 | 1111.39 | 0 |
| 1729009800 | 1111.41 | -34.01 | -2.97 | 1145.42 | 1145.42 | 1107.09 | 0 |
| 1728923400 | 1145.42 | 0.51 | 0.04 | 1144.93 | 1148.55 | 1140.2 | 0 |
| 1728664200 | 1144.91 | 4.38 | 0.38 | 1144.76 | 1150.98 | 1138.64 | 0 |
| 1728577800 | 1140.53 | 0 | 0.00 | 1140.53 | 1140.53 | 1140.53 | 0 |
| 1728491400 | 1140.53 | 4.17 | 0.37 | 1130.42 | 1141.92 | 1130.1099 | 0 |
| 1728405000 | 1136.3599 | -24.72 | -2.13 | 1161.06 | 1161.06 | 1134.83 | 0 |
| 1728318600 | 1161.08 | 20.42 | 1.79 | 1140.65 | 1164.14 | 1140.65 | 0 |
| 1728059400 | 1140.66 | 10.94 | 0.97 | 1138.72 | 1145.47 | 1132.85 | 0 |
| 1727973000 | 1129.72 | 6.94 | 0.62 | 1122.8699 | 1132.74 | 1117.51 | 0 |
| 1727886600 | 1122.78 | 19.46 | 1.76 | 1103.32 | 1136.98 | 1103.32 | 0 |
| 1727800200 | 1103.32 | 20.36 | 1.88 | 1082.99 | 1107.85 | 1075.83 | 0 |
| 1727713800 | 1082.96 | 3.59 | 0.33 | 1079.43 | 1091.79 | 1075.7 | 0 |
| 1727454600 | 1079.3699 | 5.51 | 0.51 | 1076.56 | 1083.48 | 1073.2 | 0 |
| 1727368200 | 1073.8599 | -47.17 | -4.21 | 1120.82 | 1120.82 | 1064.34 | 0 |
| 1727281800 | 1121.03 | -19.18 | -1.68 | 1140.21 | 1140.21 | 1116.13 | 0 |
| 1727195400 | 1140.21 | -0.09 | -0.01 | 1140.45 | 1148.39 | 1138.6099 | 0 |
| 1727109000 | 1140.3 | -0.78 | -0.07 | 1127.44 | 1145.33 | 1127.44 | 0 |
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
