Hot Features
プレミアム
Afc Energy Plc (AFC)
LSE
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 | -1.17 | -14.8288973384 | 7.89 | 7.9 | 6.11 | 3486678 | 7.16565967 | DE |
| 4 | -2.79 | -29.3375394322 | 9.51 | 10.18 | 6.11 | 2917721 | 8.10885116 | DE |
| 12 | -3.27 | -32.7327327327 | 9.99 | 11.1 | 6.11 | 2421693 | 8.96911995 | DE |
| 26 | -5.28 | -44 | 12 | 13 | 6.11 | 3283879 | 9.63727601 | DE |
| 52 | -10.08 | -60 | 16.8 | 26 | 6.11 | 3130534 | 13.31979058 | DE |
| 156 | -28.43 | -80.8819345661 | 35.15 | 42 | 6.11 | 2729157 | 18.41708286 | DE |
| 260 | -16.78 | -71.4042553191 | 23.5 | 92 | 6.11 | 3688879 | 32.57642603 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 6.75 | -0.45 | -6.25 | 6.2 | 7 | 6.2 | 2478645 |
| 1741368600 | 7.2 | 0.18 | 2.56 | 6.99 | 7.4 | 6.72 | 2286777 |
| 1741282200 | 7.02 | -0.38 | -5.14 | 7.19 | 7.19 | 6.35 | 2714943 |
| 1741195800 | 7.4 | 0.21 | 2.92 | 6.71 | 7.4 | 6.11 | 5261628 |
| 1741109400 | 7.19 | -0.16 | -2.18 | 7.89 | 7.9 | 6.6 | 4691397 |
| 1741023000 | 7.35 | -0.55 | -6.96 | 8 | 8 | 7.28 | 1377183 |
| 1740763800 | 7.9 | 0.53 | 7.19 | 7.85 | 7.99 | 7.71 | 2179143 |
| 1740677400 | 7.37 | -0.13 | -1.73 | 7.51 | 7.6 | 7.2 | 3955694 |
| 1740591000 | 7.5 | -0.25 | -3.23 | 8.49 | 8.49 | 7.5 | 4129681 |
| 1740504600 | 7.75 | -0.7 | -8.28 | 8.5 | 8.5 | 7.75 | 3816173 |
| 1740418200 | 8.45 | -0.06 | -0.71 | 8.99 | 8.99 | 8.44 | 2008989 |
| 1740159000 | 8.51 | -0.15 | -1.73 | 9.49 | 9.49 | 8.21 | 1938077 |
| 1740072600 | 8.66 | -0.34 | -3.78 | 8.66 | 9 | 8.42 | 3815630 |
| 1739986200 | 9 | -0.06 | -0.66 | 9.13 | 9.14 | 8.8699999 | 1524184 |
| 1739899800 | 9.06 | 0.21 | 2.37 | 8.8 | 9.5 | 8.8 | 1922257 |
| 1739813400 | 8.85 | -0.28 | -3.07 | 9.11 | 9.15 | 8.73 | 2610419 |
| 1739554200 | 9.13 | -0.35 | -3.69 | 9.2899999 | 9.51 | 8.91 | 3522004 |
| 1739467800 | 9.48 | -0.45 | -4.53 | 9.93 | 10.14 | 9.4 | 5107176 |
| 1739381400 | 9.93 | 0.02 | 0.20 | 9.86 | 10.18 | 9.6199999 | 1697130 |
| 1739295000 | 9.91 | -0.13 | -1.29 | 9.51 | 10.04 | 9.51 | 1317289 |
| 1739208600 | 10.04 | -0.16 | -1.57 | 10.6 | 10.6 | 9.53 | 2375599 |
| 1738949400 | 10.2 | 1.07 | 11.72 | 9.69 | 10.5 | 9.01 | 9118203 |
| 1738863000 | 9.13 | -0.11 | -1.19 | 9.2 | 9.59 | 8.77 | 4117999 |
| 1738776600 | 9.24 | 0.44 | 5.00 | 9 | 9.3 | 8.99 | 1488913 |
| 1738690200 | 8.8 | -0.04 | -0.45 | 9 | 9 | 8.71 | 1177835 |
| 1738603800 | 8.84 | -0.45 | -4.84 | 8.99 | 9 | 8.8 | 1818136 |
| 1738344600 | 9.2899999 | 0.37 | 4.15 | 8.9 | 9.4 | 8.77 | 1510850 |
| 1738258200 | 8.92 | -0.16 | -1.76 | 9.49 | 9.49 | 8.91 | 1077955 |
| 1738171800 | 9.08 | 0.08 | 0.89 | 9.4 | 9.4 | 9.01 | 1024258 |
| 1738085400 | 9 | 0.3 | 3.45 | 8.51 | 9 | 8.51 | 531840 |
| 1737999000 | 8.7 | -0.22 | -2.47 | 9 | 9.01 | 8.5 | 2871414 |
| 1737739800 | 8.92 | 0.12 | 1.36 | 9 | 9.3 | 8.7 | 2217293 |
| 1737653400 | 8.8 | -0.3 | -3.30 | 9.11 | 9.41 | 8.8 | 619394 |
| 1737567000 | 9.1 | -0.13 | -1.41 | 9.16 | 9.39 | 9.1 | 1169138 |
| 1737480600 | 9.23 | 0.4 | 4.53 | 8.82 | 9.45 | 8.82 | 1518771 |
| 1737394200 | 8.83 | -0.42 | -4.54 | 8.92 | 9.01 | 8.8 | 1270524 |
| 1737135000 | 9.25 | 0.05 | 0.54 | 9 | 9.25 | 8.8 | 1605410 |
| 1737048600 | 9.2 | 0.01 | 0.11 | 9.2 | 9.45 | 8.77 | 2121702 |
| 1736962200 | 9.19 | 0.29 | 3.26 | 8.66 | 9.19 | 8.66 | 2094692 |
| 1736875800 | 8.9 | -0.1 | -1.11 | 9 | 9.21 | 8.81 | 1538404 |
| 1736789400 | 9 | -0.55 | -5.76 | 9.57 | 9.7 | 9 | 1591218 |
| 1736530200 | 9.55 | -0.4 | -4.02 | 9.63 | 9.94 | 9.55 | 1221204 |
| 1736443800 | 9.95 | 0.25 | 2.58 | 9.7 | 10.06 | 9.6 | 1113325 |
| 1736357400 | 9.7 | -0.36 | -3.58 | 10.3 | 10.3 | 9.61 | 1857661 |
| 1736271000 | 10.06 | -0.6 | -5.63 | 10.6 | 10.7 | 9.9 | 1906632 |
| 1736184600 | 10.66 | 0.62 | 6.18 | 9.96 | 10.68 | 9.96 | 2000383 |
| 1735925400 | 10.04 | -0.3 | -2.90 | 10.22 | 10.94 | 10 | 2280349 |
| 1735839000 | 10.34 | -0.28 | -2.64 | 10.66 | 10.66 | 10.18 | 1246038 |
| 1735666200 | 10.62 | 0.99 | 10.28 | 9.99 | 11.1 | 9.99 | 8391743 |
| 1735579800 | 9.63 | 0.12 | 1.26 | 9.9 | 9.94 | 9.32 | 2238923 |
| 1735320600 | 9.51 | 0.2 | 2.15 | 9.44 | 9.74 | 9.21 | 686860 |
| 1735061400 | 9.31 | -0.43 | -4.41 | 9.74 | 9.74 | 9.14 | 260021 |
| 1734975000 | 9.74 | -0.32 | -3.18 | 9.9 | 9.9 | 9.5 | 952169 |
| 1734715800 | 10.06 | 1.46 | 16.98 | 8.6 | 10.06 | 8.6 | 2623438 |
| 1734629400 | 8.6 | -0.6 | -6.52 | 9.6 | 9.6 | 8.42 | 2910972 |
| 1734543000 | 9.2 | -0.43 | -4.47 | 9.6 | 9.68 | 9.2 | 3007928 |
| 1734456600 | 9.63 | -0.37 | -3.70 | 9.99 | 9.99 | 9.6 | 4124876 |
| 1734370200 | 10 | -0.1 | -0.99 | 10.1 | 10.34 | 9.7 | 2557209 |
| 1734111000 | 10.1 | 0.04 | 0.40 | 10.02 | 10.98 | 10 | 288083 |
| 1734024600 | 10.06 | 0.06 | 0.60 | 10.5 | 10.5 | 10 | 694247 |
| 1733938200 | 10 | -0.2 | -1.96 | 10.3 | 10.32 | 9.97 | 1364346 |
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
