Hot Features
プレミアム
Enphase Energy Inc (ENPH)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 11.8692 | 19.5926048201 | 60.58 | 72.58 | 59.71 | 5242748 | 67.78304188 | CS |
| 4 | -9.3208 | -11.3988015164 | 81.77 | 89.95 | 58.33 | 6670777 | 68.83048785 | CS |
| 12 | -38.6008 | -34.7598379109 | 111.05 | 126.19 | 58.33 | 4499292 | 83.09526273 | CS |
| 26 | -56.5508 | -43.8378294574 | 129 | 141.59 | 58.33 | 4019999 | 97.68278385 | CS |
| 52 | -26.5508 | -26.818989899 | 99 | 141.59 | 58.33 | 4215296 | 107.15312542 | CS |
| 156 | -180.6008 | -71.3696107489 | 253.05 | 339.92 | 58.33 | 3867657 | 162.3574296 | CS |
| 260 | 50.9992 | 237.758508159 | 21.45 | 339.92 | 21.08 | 3971213 | 133.88437072 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 72.36 | 1.86 | 2.64 | 71.72 | 72.89 | 71 | 3891611 |
| 1732664100 | 70.5 | -1.41 | -1.96 | 71.2 | 71.46 | 68.71 | 4426749 |
| 1732577700 | 71.91 | 5.62 | 8.48 | 68.245 | 72.56 | 67.61 | 9130949 |
| 1732318500 | 66.29 | 2.72 | 4.28 | 63.2 | 66.93 | 62.36 | 4863034 |
| 1732232100 | 63.57 | 0.19 | 0.30 | 63.4 | 65.535 | 62.74 | 4189143 |
| 1732145700 | 63.38 | 2.02 | 3.29 | 60.58 | 63.47 | 59.71 | 3983581 |
| 1732059300 | 61.36 | -1.04 | -1.67 | 61.65 | 62.21 | 60.38 | 4268085 |
| 1731972900 | 62.4 | 2.88 | 4.84 | 59.3 | 62.73 | 58.33 | 7629592 |
| 1731713700 | 59.52 | -4.04 | -6.36 | 64.9 | 65.9 | 59.46 | 6870158 |
| 1731627300 | 63.56 | 3.17 | 5.25 | 60.9 | 66.05 | 59.77 | 9564175 |
| 1731540900 | 60.39 | 0.3 | 0.50 | 60 | 61.03 | 59.1154 | 7261046 |
| 1731454500 | 60.09 | -3.57 | -5.61 | 62.755 | 63.19 | 59.37 | 8558218 |
| 1731368100 | 63.66 | -3.24 | -4.84 | 66.239999 | 66.3499 | 62.5044 | 9256235 |
| 1731108900 | 66.9 | -4.69 | -6.55 | 70.26 | 70.49 | 65.66 | 11871585 |
| 1731022500 | 71.59 | -3.22 | -4.30 | 74.2 | 75.89 | 71.51 | 9215207 |
| 1730936100 | 74.81 | -15.13 | -16.82 | 77.19 | 77.43 | 71.38 | 15266936 |
| 1730849700 | 89.94 | 2.48 | 2.84 | 85.23 | 89.95 | 84.64 | 3778729 |
| 1730763300 | 87.46 | 3.92 | 4.69 | 84.82 | 88.26 | 84.82 | 5365894 |
| 1730500500 | 83.54 | 0.5 | 0.60 | 83.47 | 86.7353 | 82.3008 | 4107247 |
| 1730414100 | 83.04 | 0.57 | 0.69 | 82.72 | 84 | 81.54 | 2913344 |
| 1730327700 | 82.47 | -0.6 | -0.72 | 81.77 | 84.295 | 80.92 | 2703381 |
| 1730241300 | 83.07 | -1.61 | -1.90 | 84 | 84.71 | 82.0402 | 3709596 |
| 1730154900 | 84.68 | 0.85 | 1.01 | 84.06 | 86.63 | 83.55 | 4352817 |
| 1729895700 | 83.83 | 2.73 | 3.37 | 81.41 | 84.3 | 79.55 | 4425882 |
| 1729809300 | 81.1 | 2.63 | 3.35 | 79.6 | 83.06 | 79.04 | 6480478 |
| 1729722900 | 78.47 | -13.76 | -14.92 | 76.85 | 81.27 | 76.68 | 19771865 |
| 1729636500 | 92.23 | 1.81 | 2.00 | 91 | 92.62 | 89.783 | 6831672 |
| 1729550100 | 90.42 | -1.22 | -1.33 | 90.91 | 91.9 | 88.91 | 3344564 |
| 1729290900 | 91.64 | 0.07 | 0.08 | 92.04 | 92.53 | 90.83 | 2814441 |
| 1729204500 | 91.57 | -1.56 | -1.68 | 93.2 | 93.57 | 90.955 | 2502877 |
| 1729118100 | 93.13 | 1.09 | 1.18 | 91.61 | 93.41 | 90.77 | 3440554 |
| 1729031700 | 92.04 | -9.43 | -9.29 | 98.89 | 99.5 | 90.94 | 7594063 |
| 1728945300 | 101.47 | 0.5 | 0.50 | 101 | 102 | 99.8693 | 2053466 |
| 1728686100 | 100.97 | 1.78 | 1.79 | 98.49 | 102.725 | 98.36 | 2702443 |
| 1728599700 | 99.19 | -6.13 | -5.82 | 103.33 | 103.99 | 98.7 | 4364628 |
| 1728513300 | 105.32 | 1.15 | 1.10 | 104.28 | 105.84 | 103.1101 | 1932993 |
| 1728426900 | 104.17 | -2.19 | -2.06 | 104.75 | 105.7 | 103.35 | 1809098 |
| 1728340500 | 106.36 | 0.41 | 0.39 | 105.39 | 107.121 | 104.12 | 1862219 |
| 1728081300 | 105.95 | -0.84 | -0.79 | 108.95 | 109.5 | 103.84 | 2732171 |
| 1727994900 | 106.79 | -1.47 | -1.36 | 107.6 | 108.56 | 105.3135 | 1681937 |
| 1727908500 | 108.26 | -2.94 | -2.64 | 109.96 | 110.87 | 104.72 | 2323405 |
| 1727822100 | 111.2 | -1.82 | -1.61 | 113.05 | 113.8299 | 109.5 | 2033342 |
| 1727735700 | 113.02 | -1.98 | -1.72 | 114.56 | 116.41 | 111.56 | 2019811 |
| 1727476500 | 115 | 1.39 | 1.22 | 115.34 | 116.76 | 114.35 | 1966111 |
| 1727390100 | 113.61 | 0.32 | 0.28 | 116.4 | 116.91 | 111.1501 | 2842497 |
| 1727303700 | 113.29 | -3.4 | -2.91 | 116.75 | 117.38 | 112.68 | 1916797 |
| 1727217300 | 116.69 | -0.31 | -0.26 | 117.5 | 118.125 | 114.68 | 1627365 |
| 1727130900 | 117 | 2.1 | 1.83 | 115.02 | 117.18 | 112.88 | 1871414 |
| 1726871700 | 114.9 | -2.46 | -2.10 | 117.31 | 117.944 | 113.04 | 3700458 |
| 1726785300 | 117.36 | -2.38 | -1.99 | 124.4 | 124.4 | 116.925 | 2564902 |
| 1726698900 | 119.74 | 1.21 | 1.02 | 118.64 | 126.19 | 118.59 | 4103427 |
| 1726612500 | 118.53 | 7.04 | 6.31 | 112.04 | 118.7 | 111.0952 | 3447198 |
| 1726526100 | 111.49 | 1.58 | 1.44 | 109.55 | 112.765 | 107.72 | 1759247 |
| 1726266900 | 109.91 | 4.08 | 3.86 | 107.4 | 110.44 | 107.35 | 2314347 |
| 1726180500 | 105.83 | -4.76 | -4.30 | 110.42 | 110.54 | 105.55 | 2330770 |
| 1726094100 | 110.59 | 5.98 | 5.72 | 108.69 | 111.26 | 106.9 | 4132857 |
| 1726007700 | 104.61 | 1.57 | 1.52 | 103.38 | 104.88 | 100.48 | 2225542 |
| 1725921300 | 103.04 | -5.61 | -5.16 | 109.08 | 109.8699 | 102.11 | 2605050 |
| 1725662100 | 108.65 | -3.43 | -3.06 | 113.03 | 113.6499 | 107.95 | 1627076 |
| 1725575700 | 112.08 | -1.03 | -0.91 | 113.74 | 114.74 | 111.64 | 1188024 |
| 1725489300 | 113.11 | 0.2 | 0.18 | 111.05 | 115.055 | 111 | 1363078 |
| 1725402900 | 112.91 | -8.13 | -6.72 | 118.63 | 119.28 | 112.36 | 2353296 |
| 1725057300 | 121.04 | -0.26 | -0.21 | 121.66 | 121.998 | 118.9 | 1998593 |
| 1724970900 | 121.3 | -2.35 | -1.90 | 123.18 | 124.5 | 121.01 | 1604576 |
| 1724884500 | 123.65 | 1.12 | 0.91 | 122.21 | 125.74 | 121.6686 | 2324369 |
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
