Hot Features
プレミアム
Encore Capital Group Inc (ECPG)
NASDAQ
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 | 0.64 | 1.31958762887 | 48.5 | 49.36 | 46.89 | 150154 | 48.38207297 | CS |
| 4 | 3.02 | 6.54813529922 | 46.12 | 51.47 | 45.03 | 166781 | 48.32658012 | CS |
| 12 | -0.79 | -1.58221510114 | 49.93 | 51.47 | 42.65 | 149531 | 47.31976456 | CS |
| 26 | 5.15 | 11.7072061832 | 43.99 | 51.71 | 39.6401 | 136461 | 46.31749207 | CS |
| 52 | 4.93 | 11.15132323 | 44.21 | 54.55 | 39.6401 | 149490 | 46.74400475 | CS |
| 156 | -10.14 | -17.1052631579 | 59.28 | 72.729 | 34.74 | 235004 | 53.89695542 | CS |
| 260 | 13.4 | 37.4930050364 | 35.74 | 72.729 | 15.27 | 288840 | 44.97135957 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 49.14 | 1.1 | 2.29 | 48.23 | 49.5 | 48.23 | 163790 |
| 1732232100 | 48.04 | 0.44 | 0.92 | 48.1 | 48.7 | 47.92 | 115425 |
| 1732145700 | 47.6 | -1.02 | -2.10 | 48.46 | 48.62 | 46.89 | 232447 |
| 1732059300 | 48.62 | -0.34 | -0.69 | 48.36 | 49 | 48.1 | 122054 |
| 1731972900 | 48.96 | -0.26 | -0.53 | 49.1 | 49.36 | 48.2 | 175226 |
| 1731713700 | 49.22 | 0.83 | 1.72 | 48.2 | 49.25 | 48.07 | 115287 |
| 1731627300 | 48.39 | -0.53 | -1.08 | 49.17 | 49.35 | 47.81 | 93923 |
| 1731540900 | 48.92 | 0.12 | 0.25 | 49.29 | 49.7 | 48.61 | 97749 |
| 1731454500 | 48.8 | -1.21 | -2.42 | 49.63 | 49.66 | 48.27 | 111916 |
| 1731368100 | 50.01 | 0.04 | 0.08 | 50.63 | 50.79 | 49.85 | 184193 |
| 1731108900 | 49.97 | 0.17 | 0.34 | 49.72 | 50.51 | 49.655 | 162823 |
| 1731022500 | 49.8 | 0.03 | 0.06 | 49.87 | 50.3 | 46.885 | 370799 |
| 1730936100 | 49.77 | 2.29 | 4.82 | 50 | 50.96 | 49.17 | 517261 |
| 1730849700 | 47.48 | 2.14 | 4.72 | 45.48 | 47.98 | 45.475 | 391685 |
| 1730763300 | 45.34 | -0.45 | -0.98 | 45.51 | 45.91 | 45.2 | 65353 |
| 1730500500 | 45.79 | 0.11 | 0.24 | 45.89 | 46.62 | 45.321 | 113286 |
| 1730414100 | 45.68 | -0.73 | -1.57 | 46.38 | 46.54 | 45.68 | 125696 |
| 1730327700 | 46.41 | 0.57 | 1.24 | 45.77 | 47.26 | 45.77 | 80350 |
| 1730241300 | 45.84 | -0.24 | -0.52 | 45.83 | 46.02 | 45.27 | 101720 |
| 1730154900 | 46.08 | 0.94 | 2.08 | 45.53 | 46.77 | 45.17 | 85761 |
| 1729895700 | 45.14 | -0.77 | -1.68 | 46.12 | 46.485 | 45.03 | 97185 |
| 1729809300 | 45.91 | 0.26 | 0.57 | 45.7 | 46.1 | 45.15 | 85299 |
| 1729722900 | 45.65 | -0.26 | -0.57 | 45.9 | 46.07 | 45.23 | 78962 |
| 1729636500 | 45.91 | 0.75 | 1.66 | 44.93 | 46.11 | 44.67 | 116420 |
| 1729550100 | 45.16 | -1.99 | -4.22 | 47.01 | 47.4 | 44.92 | 172364 |
| 1729290900 | 47.15 | -0.37 | -0.78 | 47.52 | 48.6 | 47.07 | 175028 |
| 1729204500 | 47.52 | 1.08 | 2.33 | 47.12 | 47.85 | 46.59 | 182493 |
| 1729118100 | 46.44 | 1.13 | 2.49 | 45.81 | 46.72 | 45.035 | 136576 |
| 1729031700 | 45.31 | 0.57 | 1.27 | 44.73 | 45.68 | 44.73 | 143948 |
| 1728945300 | 44.74 | -0.14 | -0.31 | 44.81 | 45.24 | 44.38 | 86533 |
| 1728686100 | 44.88 | 0.29 | 0.65 | 44.7 | 45.25 | 44.55 | 125781 |
| 1728599700 | 44.59 | 0.62 | 1.41 | 43.48 | 44.59 | 42.65 | 180636 |
| 1728513300 | 43.97 | -0.54 | -1.21 | 44.51 | 44.615 | 43.67 | 154329 |
| 1728426900 | 44.51 | -0.33 | -0.74 | 44.84 | 44.86 | 43.87 | 189492 |
| 1728340500 | 44.84 | -0.57 | -1.26 | 45.04 | 45.04 | 44.58 | 88741 |
| 1728081300 | 45.41 | 0.62 | 1.38 | 45.63 | 45.9 | 45.04 | 91953 |
| 1727994900 | 44.79 | -0.45 | -0.99 | 45.01 | 45.01 | 43.84 | 135168 |
| 1727908500 | 45.24 | -0.85 | -1.84 | 46.05 | 46.28 | 45.07 | 94893 |
| 1727822100 | 46.09 | -1.18 | -2.50 | 47.01 | 47.32 | 45.73 | 130126 |
| 1727735700 | 47.27 | 0.19 | 0.40 | 46.76 | 47.4 | 46.3301 | 177624 |
| 1727476500 | 47.08 | -0.18 | -0.38 | 47.73 | 48.395 | 46.58 | 124904 |
| 1727390100 | 47.26 | 0.68 | 1.46 | 46.95 | 47.97 | 46.77 | 137222 |
| 1727303700 | 46.58 | -0.59 | -1.25 | 47.17 | 47.25 | 46.375 | 270592 |
| 1727217300 | 47.17 | 0.12 | 0.26 | 47.05 | 47.345 | 46.32 | 94497 |
| 1727130900 | 47.05 | -0.93 | -1.94 | 48.36 | 48.585 | 47 | 138686 |
| 1726871700 | 47.98 | -1.02 | -2.08 | 48.72 | 48.72 | 47.48 | 491437 |
| 1726785300 | 49 | -0.05 | -0.10 | 49.98 | 50 | 48.825 | 132286 |
| 1726698900 | 49.05 | -0.12 | -0.24 | 49.38 | 50.81 | 48.64 | 145413 |
| 1726612500 | 49.17 | 1.23 | 2.57 | 48.47 | 50.18 | 48.435 | 115950 |
| 1726526100 | 47.94 | -0.24 | -0.50 | 48.6 | 48.77 | 47.8 | 56135 |
| 1726266900 | 48.18 | 2.31 | 5.04 | 46.46 | 48.26 | 46.46 | 213938 |
| 1726180500 | 45.87 | 0.38 | 0.84 | 45.78 | 46.38 | 45.1 | 117681 |
| 1726094100 | 45.49 | -0.6 | -1.30 | 45.71 | 45.81 | 44.74 | 119084 |
| 1726007700 | 46.09 | -0.08 | -0.17 | 46.41 | 46.55 | 45.59 | 137607 |
| 1725921300 | 46.17 | -0.97 | -2.06 | 47.11 | 47.11 | 46.14 | 148709 |
| 1725662100 | 47.14 | -0.67 | -1.40 | 47.75 | 48.16 | 46.64 | 75700 |
| 1725575700 | 47.81 | 0.28 | 0.59 | 47.88 | 48.49 | 47.495 | 40561 |
| 1725489300 | 47.53 | -0.92 | -1.90 | 48.17 | 48.61 | 47.52 | 72823 |
| 1725402900 | 48.45 | -1.63 | -3.25 | 49.73 | 50.1 | 47.65 | 107930 |
| 1725057300 | 50.08 | 0.5 | 1.01 | 49.93 | 50.54 | 49.42 | 227278 |
| 1724970900 | 49.58 | -0.27 | -0.54 | 50.36 | 50.36 | 49.3 | 89209 |
| 1724884500 | 49.85 | -0.03 | -0.06 | 49.68 | 50.48 | 49.62 | 57127 |
| 1724798100 | 49.88 | -0.34 | -0.68 | 50.19 | 50.295 | 49.51 | 113009 |
| 1724711700 | 50.22 | -0.36 | -0.71 | 51.09 | 51.12 | 50.16 | 72420 |
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
