Hot Features
プレミアム
Energean Plc (ENOG)
LSE
登録してリアルタイムのチャート、分析ツール、価格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 | 8 | 0.850159404888 | 941 | 999.5 | 915 | 349407 | 939.90375865 | DE |
| 4 | -106 | -10.0473933649 | 1055 | 1073 | 915 | 349911 | 998.84500333 | DE |
| 12 | -25 | -2.56673511294 | 974 | 1111 | 915 | 376010 | 1017.2452433 | DE |
| 26 | 22 | 2.37324703344 | 927 | 1111 | 824.5 | 354649 | 969.24973226 | DE |
| 52 | 25 | 2.70562770563 | 924 | 1208 | 824.5 | 403779 | 1024.80836305 | DE |
| 156 | 20.5 | 2.20786214324 | 928.5 | 1622 | 807.5 | 441512 | 1107.04014041 | DE |
| 260 | 187 | 24.5406824147 | 762 | 1622 | 295.5 | 379299 | 989.81396579 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 950.5 | 24 | 2.59 | 916.5 | 957 | 915 | 477874 |
| 1738344600 | 926.5 | -15.5 | -1.65 | 999.5 | 999.5 | 926.5 | 236398 |
| 1738258200 | 942 | 2 | 0.21 | 936.5 | 952.5 | 936.5 | 319532 |
| 1738171800 | 940 | 7.5 | 0.80 | 936.5 | 948 | 930.5 | 362097 |
| 1738085400 | 932.5 | -11 | -1.17 | 941 | 954 | 932.5 | 351134 |
| 1737999000 | 943.5 | -20 | -2.08 | 960 | 985.5 | 941.5 | 677586 |
| 1737739800 | 963.5 | -51.5 | -5.07 | 1001 | 1019 | 958.5 | 282267 |
| 1737653400 | 1015 | -8 | -0.78 | 1068 | 1073 | 1015 | 566389 |
| 1737567000 | 1023 | -22 | -2.11 | 1045 | 1053 | 1023 | 306489 |
| 1737480600 | 1045 | 3 | 0.29 | 1026 | 1051 | 1026 | 283136 |
| 1737394200 | 1042 | -16 | -1.51 | 1058 | 1073 | 1040 | 407205 |
| 1737135000 | 1058 | -1 | -0.09 | 1060 | 1070 | 1053 | 197199 |
| 1737048600 | 1059 | 3 | 0.28 | 1054 | 1070 | 1050 | 288553 |
| 1736962200 | 1056 | 12 | 1.15 | 1053 | 1059 | 1033 | 335297 |
| 1736875800 | 1044 | 18 | 1.75 | 1044 | 1047 | 1029 | 333858 |
| 1736789400 | 1026 | 17 | 1.68 | 1001 | 1038 | 1001 | 244343 |
| 1736530200 | 1009 | -11 | -1.08 | 1000 | 1039 | 1000 | 341212 |
| 1736443800 | 1020 | -8 | -0.78 | 1055 | 1055 | 1013 | 492404 |
| 1736357400 | 1028 | -34 | -3.20 | 1063 | 1066 | 1024 | 347082 |
| 1736271000 | 1062 | 0 | 0.00 | 1055 | 1062 | 1047 | 148163 |
| 1736184600 | 1062 | -14 | -1.30 | 1031 | 1066 | 1031 | 299384 |
| 1735925400 | 1076 | 4 | 0.37 | 1078 | 1083 | 1069 | 197507 |
| 1735839000 | 1072 | 29 | 2.78 | 1043 | 1074 | 1041 | 338786 |
| 1735666200 | 1043 | 21 | 2.05 | 1020 | 1043 | 1020 | 107026 |
| 1735579800 | 1022 | 6 | 0.59 | 1005 | 1022 | 1004 | 253297 |
| 1735320600 | 1016 | 4 | 0.40 | 1013 | 1031 | 1013 | 173076 |
| 1735061400 | 1012 | 23.5 | 2.38 | 1014 | 1014 | 991 | 76540 |
| 1734975000 | 988.5 | 9.5 | 0.97 | 983.5 | 1007 | 983.5 | 184426 |
| 1734715800 | 979 | -6.5 | -0.66 | 975 | 988 | 964 | 430073 |
| 1734629400 | 985.5 | 14.5 | 1.49 | 974 | 995.5 | 964 | 375134 |
| 1734543000 | 971 | 1.5 | 0.15 | 966 | 981 | 966 | 223378 |
| 1734456600 | 969.5 | -15 | -1.52 | 984.5 | 986 | 969 | 298351 |
| 1734370200 | 984.5 | -17.5 | -1.75 | 993.5 | 1003 | 984.5 | 327467 |
| 1734111000 | 1002 | 12 | 1.21 | 992 | 1009 | 990 | 96946 |
| 1734024600 | 990 | 4 | 0.41 | 992 | 1006 | 987.5 | 168421 |
| 1733938200 | 986 | 0 | 0.00 | 986 | 1002 | 977 | 217974 |
| 1733851800 | 986 | -0.5 | -0.05 | 989 | 997.5 | 982.5 | 369058 |
| 1733765400 | 986.5 | 42 | 4.45 | 951 | 994.5 | 951 | 1232527 |
| 1733506200 | 944.5 | -43 | -4.35 | 955 | 986.5 | 935 | 344562 |
| 1733419800 | 987.5 | -33.5 | -3.28 | 1045 | 1045 | 981 | 481842 |
| 1733333400 | 1021 | -18 | -1.73 | 1061 | 1061 | 1019 | 279904 |
| 1733247000 | 1039 | 23 | 2.26 | 1032 | 1039 | 1015 | 453852 |
| 1733160600 | 1016 | 4 | 0.40 | 1017 | 1023 | 996 | 240176 |
| 1732901400 | 1012 | 14 | 1.40 | 998.5 | 1026 | 988.5 | 352011 |
| 1732815000 | 998 | -97 | -8.86 | 1099 | 1099 | 998 | 592381 |
| 1732728600 | 1095 | 10 | 0.92 | 1095 | 1101 | 1083 | 323433 |
| 1732642200 | 1085 | -11 | -1.00 | 1093 | 1111 | 1085 | 828021 |
| 1732555800 | 1096 | 36 | 3.40 | 1075 | 1098 | 1064 | 705799 |
| 1732296600 | 1060 | 6 | 0.57 | 1034 | 1069 | 1034 | 1539784 |
| 1732210200 | 1054 | 1 | 0.09 | 1053 | 1062 | 1047 | 304862 |
| 1732123800 | 1053 | 22 | 2.13 | 1033 | 1054 | 1033 | 202985 |
| 1732037400 | 1031 | 14 | 1.38 | 1016 | 1032 | 1013 | 225893 |
| 1731951000 | 1017 | 29 | 2.94 | 975.5 | 1017 | 975.5 | 227030 |
| 1731691800 | 988 | 3 | 0.30 | 984.5 | 995.5 | 979.5 | 145757 |
| 1731605400 | 985 | 16.5 | 1.70 | 970 | 990.5 | 969.5 | 200377 |
| 1731519000 | 968.5 | 11 | 1.15 | 950.5 | 977.5 | 950.5 | 263189 |
| 1731432600 | 957.5 | -16.5 | -1.69 | 974 | 978.5 | 956.5 | 189353 |
| 1731346200 | 974 | 22 | 2.31 | 974.5 | 995.5 | 971 | 453429 |
| 1731087000 | 952 | -20.5 | -2.11 | 979 | 979 | 948 | 126775 |
| 1731000600 | 972.5 | 1.5 | 0.15 | 993 | 993 | 966.5 | 268429 |
| 1730914200 | 971 | 10.5 | 1.09 | 996 | 996 | 957 | 417668 |
| 1730827800 | 960.5 | -9.5 | -0.98 | 957.5 | 984 | 957.5 | 266303 |
| 1730741400 | 970 | -4.5 | -0.46 | 986.5 | 996 | 968 | 619755 |
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
