Hot Features
プレミアム
AEX Energy GR (NLOGG)
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 | 73.76 | 2.57155806575 | 2868.3 | 2944.9 | 2860.3 | 0 | 0 | IX |
| 4 | 96.99 | 3.40905496174 | 2845.07 | 2946.89 | 2771.11 | 0 | 0 | IX |
| 12 | -40.38 | -1.35392497418 | 2982.44 | 3022.78 | 2686.41 | 0 | 0 | IX |
| 26 | -60.19 | -2.00482971105 | 3002.25 | 3144.12 | 2686.41 | 0 | 0 | IX |
| 52 | 210.6 | 7.71016233077 | 2731.46 | 3144.12 | 2481.34 | 0 | 0 | IX |
| 156 | 1339.57 | 83.5930333419 | 1602.49 | 3144.12 | 1514.7 | 0 | 0 | IX |
| 260 | 911.17 | 44.8655515562 | 2030.89 | 3144.12 | 811.74 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2896.66 | -11.86 | -0.41 | 2908.56 | 2917.68 | 2891.3 | 0 |
| 1732037400 | 2908.52 | -15.91 | -0.54 | 2924.25 | 2940.45 | 2894.06 | 0 |
| 1731951000 | 2924.43 | 24.22 | 0.84 | 2895.16 | 2932.95 | 2883.78 | 0 |
| 1731691800 | 2900.21 | 22.03 | 0.77 | 2877.85 | 2916.53 | 2862.23 | 0 |
| 1731605400 | 2878.18 | 46.93 | 1.66 | 2868.3 | 2893.28 | 2860.3 | 0 |
| 1731519000 | 2831.25 | 0 | 0.00 | 2831.25 | 2831.25 | 2831.25 | 0 |
| 1731432600 | 2831.25 | -53.77 | -1.86 | 2885 | 2891.03 | 2825.56 | 0 |
| 1731346200 | 2885.02 | -4.26 | -0.15 | 2896.09 | 2909.83 | 2879.12 | 0 |
| 1731087000 | 2889.28 | -32.55 | -1.11 | 2924.56 | 2926.88 | 2879.57 | 0 |
| 1731000600 | 2921.83 | 17.8 | 0.61 | 2925.83 | 2946.89 | 2918.26 | 0 |
| 1730914200 | 2904.03 | 2.34 | 0.08 | 2901.68 | 2936.82 | 2885.45 | 0 |
| 1730827800 | 2901.69 | 18.59 | 0.64 | 2883.23 | 2905.66 | 2874.7 | 0 |
| 1730741400 | 2883.1 | 5.59 | 0.19 | 2877.4899 | 2906.9699 | 2877.4899 | 0 |
| 1730482200 | 2877.51 | 30.09 | 1.06 | 2847.7 | 2909.28 | 2847.7 | 0 |
| 1730395800 | 2847.42 | 62.7 | 2.25 | 2811.9699 | 2851.91 | 2805.14 | 0 |
| 1730309400 | 2784.7199 | -6.76 | -0.24 | 2778.76 | 2806.75 | 2771.11 | 0 |
| 1730223000 | 2791.48 | -26.76 | -0.95 | 2818.14 | 2832.29 | 2786.2399 | 0 |
| 1730136600 | 2818.2399 | -38.62 | -1.35 | 2856.86 | 2856.86 | 2774.62 | 0 |
| 1729873800 | 2856.86 | 12.01 | 0.42 | 2836.2199 | 2862.2 | 2833 | 0 |
| 1729787400 | 2844.85 | -0.27 | -0.01 | 2845.07 | 2881.2399 | 2841.35 | 0 |
| 1729701000 | 2845.12 | -28.09 | -0.98 | 2873.2 | 2876.7199 | 2840.7 | 0 |
| 1729614600 | 2873.21 | 18.85 | 0.66 | 2854.52 | 2878.84 | 2844.15 | 0 |
| 1729528200 | 2854.36 | 14.34 | 0.50 | 2840.15 | 2879.2399 | 2840.15 | 0 |
| 1729269000 | 2840.02 | -21.39 | -0.75 | 2861.33 | 2884.31 | 2830.26 | 0 |
| 1729182600 | 2861.41 | 34.42 | 1.22 | 2827.04 | 2872.8 | 2827.04 | 0 |
| 1729096200 | 2826.9899 | 21.77 | 0.78 | 2805.16 | 2844.41 | 2805.16 | 0 |
| 1729009800 | 2805.2199 | -85.84 | -2.97 | 2891.06 | 2891.06 | 2794.31 | 0 |
| 1728923400 | 2891.06 | 1.29 | 0.04 | 2889.82 | 2898.94 | 2877.86 | 0 |
| 1728664200 | 2889.77 | 11.07 | 0.38 | 2889.39 | 2905.08 | 2873.94 | 0 |
| 1728577800 | 2878.7 | 0 | 0.00 | 2878.7 | 2878.7 | 2878.7 | 0 |
| 1728491400 | 2878.7 | 10.53 | 0.37 | 2853.18 | 2882.2 | 2852.4 | 0 |
| 1728405000 | 2868.17 | -62.4 | -2.13 | 2930.52 | 2930.52 | 2864.31 | 0 |
| 1728318600 | 2930.57 | 51.53 | 1.79 | 2879.01 | 2938.3 | 2879.01 | 0 |
| 1728059400 | 2879.04 | 27.61 | 0.97 | 2874.14 | 2891.18 | 2859.32 | 0 |
| 1727973000 | 2851.43 | 17.53 | 0.62 | 2834.13 | 2859.04 | 2820.6 | 0 |
| 1727886600 | 2833.9 | 49.12 | 1.76 | 2784.78 | 2869.75 | 2784.78 | 0 |
| 1727800200 | 2784.78 | 51.37 | 1.88 | 2733.4899 | 2796.23 | 2715.39 | 0 |
| 1727713800 | 2733.41 | 9.07 | 0.33 | 2724.5 | 2755.7 | 2715.08 | 0 |
| 1727454600 | 2724.34 | 13.91 | 0.51 | 2717.2399 | 2734.7199 | 2708.76 | 0 |
| 1727368200 | 2710.43 | -119.05 | -4.21 | 2828.95 | 2828.95 | 2686.41 | 0 |
| 1727281800 | 2829.48 | -48.43 | -1.68 | 2877.91 | 2877.91 | 2817.11 | 0 |
| 1727195400 | 2877.91 | -0.21 | -0.01 | 2878.5 | 2898.54 | 2873.86 | 0 |
| 1727109000 | 2878.12 | -1.97 | -0.07 | 2845.68 | 2890.81 | 2845.68 | 0 |
| 1726849800 | 2880.09 | -0.05 | -0.00 | 2880.09 | 2880.09 | 2830.4 | 0 |
| 1726763400 | 2880.14 | 49.45 | 1.75 | 2830.73 | 2883.7 | 2830.73 | 0 |
| 1726677000 | 2830.69 | 1.41 | 0.05 | 2829.32 | 2844.7199 | 2818.9 | 0 |
| 1726590600 | 2829.28 | 21.71 | 0.77 | 2826.2 | 2843.57 | 2820.52 | 0 |
| 1726504200 | 2807.57 | -9.92 | -0.35 | 2799.78 | 2828.5 | 2799.78 | 0 |
| 1726245000 | 2817.4899 | 18.84 | 0.67 | 2798.7 | 2825.33 | 2797.27 | 0 |
| 1726158600 | 2798.65 | 29.1 | 1.05 | 2769.61 | 2818.9699 | 2768.43 | 0 |
| 1726072200 | 2769.55 | -7.59 | -0.27 | 2777.26 | 2807.61 | 2755.21 | 0 |
| 1725985800 | 2777.14 | -42.14 | -1.49 | 2819.32 | 2825.96 | 2765.36 | 0 |
| 1725899400 | 2819.28 | 29.62 | 1.06 | 2798.29 | 2819.41 | 2797.41 | 0 |
| 1725640200 | 2789.66 | -63.49 | -2.23 | 2853.31 | 2853.31 | 2788.29 | 0 |
| 1725553800 | 2853.15 | -10.23 | -0.36 | 2863.38 | 2867.93 | 2847.92 | 0 |
| 1725467400 | 2863.38 | -31.64 | -1.09 | 2895.02 | 2895.02 | 2841.75 | 0 |
| 1725381000 | 2895.02 | -77.2 | -2.60 | 2972.36 | 2975.15 | 2891.55 | 0 |
| 1725294600 | 2972.2199 | 7.79 | 0.26 | 2964.26 | 2985.51 | 2964.26 | 0 |
| 1725035400 | 2964.43 | -38.11 | -1.27 | 3002.75 | 3022.78 | 2952.98 | 0 |
| 1724949000 | 3002.54 | 20.1 | 0.67 | 2982.44 | 3009.62 | 2966.9899 | 0 |
| 1724862600 | 2982.44 | -21.96 | -0.73 | 3004.35 | 3004.35 | 2965.96 | 0 |
| 1724776200 | 3004.4 | -10.7 | -0.35 | 3015.14 | 3031.52 | 3000.1 | 0 |
| 1724689800 | 3015.1 | 33.04 | 1.11 | 2982.11 | 3033.7399 | 2982.11 | 0 |
| 1724430600 | 2982.06 | 17.92 | 0.60 | 2969.14 | 2984.57 | 2969.14 | 0 |
| 1724344200 | 2964.14 | -6.96 | -0.23 | 2953.38 | 2966.88 | 2946.91 | 0 |
| 1724257800 | 2971.1 | -9.95 | -0.33 | 2966.9699 | 2976.19 | 2945.7 | 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
