Hot Features
プレミアム
Central Puerto SA (CEPU)
NYSE
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 | -0.89 | -7.43525480368 | 11.97 | 12.6 | 10.82 | 225223 | 11.37844893 | DR |
| 4 | -1.08 | -8.88157894737 | 12.16 | 12.85 | 10.82 | 235954 | 11.95537 | DR |
| 12 | -4.26 | -27.7705345502 | 15.34 | 15.42 | 10.82 | 303937 | 13.05714751 | DR |
| 26 | 1.17 | 11.8062563068 | 9.91 | 16.6 | 9.54 | 338872 | 13.06964337 | DR |
| 52 | 1.8 | 19.3965517241 | 9.28 | 16.6 | 7.07 | 333656 | 11.33904683 | DR |
| 156 | 7.01 | 172.235872236 | 4.07 | 16.6 | 2.81 | 271925 | 8.43828344 | DR |
| 260 | 8.67 | 359.751037344 | 2.41 | 16.6 | 1.9 | 253285 | 6.4037902 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633600 | 11.22 | -0.11 | -0.97 | 11.3 | 11.49 | 11.08 | 132598 |
| 1743547200 | 11.33 | 0.24 | 2.16 | 10.98 | 11.61 | 10.95 | 308288 |
| 1743460800 | 11.09 | -0.48 | -4.15 | 11.35 | 11.39 | 10.82 | 332263 |
| 1743201600 | 11.57 | -0.32 | -2.69 | 11.76 | 11.79 | 11.42 | 152414 |
| 1743115200 | 11.89 | -0.22 | -1.82 | 11.97 | 12.6 | 11.52 | 200551 |
| 1743028800 | 12.11 | -0.27 | -2.18 | 12.43 | 12.588 | 11.99 | 126049 |
| 1742942400 | 12.38 | 0.23 | 1.89 | 12.18 | 12.62 | 12.1223 | 442053 |
| 1742856000 | 12.15 | -0.41 | -3.26 | 12.73 | 12.85 | 12.11 | 175474 |
| 1742596800 | 12.56 | 0.3 | 2.45 | 12 | 12.7 | 11.945 | 241930 |
| 1742510400 | 12.26 | 0.05 | 0.41 | 12.12 | 12.46 | 12.07 | 130440 |
| 1742424000 | 12.21 | 0.59 | 5.08 | 11.56 | 12.26 | 11.52 | 254702 |
| 1742337600 | 11.62 | -0.58 | -4.75 | 12.09 | 12.12 | 11.55 | 195897 |
| 1742251200 | 12.2 | -0.21 | -1.69 | 12.52 | 12.66 | 12.17 | 179395 |
| 1741992000 | 12.41 | 0.36 | 2.99 | 12.24 | 12.6318 | 11.845 | 285934 |
| 1741905600 | 12.05 | -0.39 | -3.14 | 12.52 | 12.52 | 11.87 | 187390 |
| 1741819200 | 12.44 | 0.73 | 6.23 | 11.59 | 12.75 | 11.48 | 294961 |
| 1741732800 | 11.71 | 0.07 | 0.60 | 11.73 | 11.97 | 11.25 | 337159 |
| 1741646400 | 11.64 | -0.66 | -5.37 | 11.94 | 12.12 | 11.33 | 331756 |
| 1741390800 | 12.3 | 0.28 | 2.33 | 12.16 | 12.39 | 11.74 | 189786 |
| 1741304400 | 12.02 | -0.18 | -1.48 | 12.16 | 12.26 | 11.805 | 224654 |
| 1741218000 | 12.2 | 0.27 | 2.26 | 11.82 | 12.31 | 11.66 | 240667 |
| 1741131600 | 11.93 | -0.15 | -1.24 | 12.09 | 12.25 | 11.66 | 127605 |
| 1741045200 | 12.08 | 0.18 | 1.51 | 12.13 | 12.7 | 11.77 | 313301 |
| 1740786000 | 11.9 | 0.23 | 1.97 | 11.5 | 12.0449 | 11.41 | 492531 |
| 1740699600 | 11.67 | -0.5 | -4.11 | 12.15 | 12.15 | 11.52 | 509228 |
| 1740613200 | 12.17 | -0.27 | -2.17 | 12.48 | 12.54 | 11.93 | 341273 |
| 1740526800 | 12.44 | -0.58 | -4.45 | 13.05 | 13.105 | 12.18 | 332446 |
| 1740440400 | 13.02 | 0.09 | 0.70 | 13.03 | 13.1999 | 12.69 | 189284 |
| 1740181200 | 12.93 | -0.32 | -2.42 | 13.35 | 13.48 | 12.82 | 184941 |
| 1740094800 | 13.25 | 0.03 | 0.23 | 13.21 | 13.3 | 12.945 | 117445 |
| 1740008400 | 13.22 | -0.22 | -1.64 | 13.36 | 13.49 | 13.11 | 171522 |
| 1739922000 | 13.44 | 0.13 | 0.98 | 12.55 | 13.515 | 12.503 | 451840 |
| 1739576400 | 13.31 | -0.12 | -0.89 | 13.4 | 13.533743 | 13.2 | 126826 |
| 1739490000 | 13.43 | 0.34 | 2.60 | 13.16 | 13.4899 | 12.88 | 176254 |
| 1739403600 | 13.09 | 0.24 | 1.87 | 12.59 | 13.4 | 12.5 | 343914 |
| 1739317200 | 12.85 | -0.75 | -5.51 | 13.38 | 13.4 | 12.6048 | 608386 |
| 1739230800 | 13.6 | -0.01 | -0.07 | 13.61 | 14.23 | 13.36 | 354623 |
| 1738971600 | 13.61 | -0.8 | -5.55 | 14.38 | 14.38 | 13.277 | 400278 |
| 1738885200 | 14.41 | 0.2 | 1.41 | 14.13 | 14.465 | 14.05 | 135115 |
| 1738798800 | 14.21 | -0.39 | -2.67 | 14.56 | 14.61 | 14.06 | 433194 |
| 1738712400 | 14.6 | 0.3 | 2.10 | 14.3 | 14.665 | 14.23 | 158457 |
| 1738626000 | 14.3 | -0.22 | -1.52 | 13.94 | 14.51 | 13.2918 | 362409 |
| 1738366800 | 14.52 | -0.07 | -0.48 | 14.64 | 14.64 | 14.382 | 222921 |
| 1738280400 | 14.59 | 0.38 | 2.67 | 14.38 | 14.72 | 14.35 | 326228 |
| 1738194000 | 14.21 | 0.86 | 6.44 | 13.38 | 14.21 | 13.2 | 250804 |
| 1738107600 | 13.35 | -0.16 | -1.18 | 13.57 | 13.6 | 12.724085 | 507454 |
| 1738021200 | 13.51 | -0.25 | -1.82 | 13.41 | 13.53 | 13.05 | 302740 |
| 1737762000 | 13.76 | -0.58 | -4.04 | 13.96 | 14.35 | 13.65 | 286955 |
| 1737675600 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
| 1737589200 | 14.34 | 0.2 | 1.41 | 14.44 | 14.69 | 14 | 450563 |
| 1737502800 | 14.14 | 0.94 | 7.12 | 13.18 | 14.305 | 13.14 | 667571 |
| 1737157200 | 13.2 | -0.47 | -3.44 | 13.61 | 13.695 | 12.8801 | 637418 |
| 1737070800 | 13.67 | -0.64 | -4.47 | 14.34 | 14.45 | 13.5 | 415725 |
| 1736984400 | 14.31 | -0.21 | -1.45 | 14.81 | 14.9999 | 14.29 | 425639 |
| 1736898000 | 14.52 | 0.4 | 2.83 | 14.18 | 14.89 | 14.1 | 450820 |
| 1736811600 | 14.12 | -0.99 | -6.55 | 14.87 | 14.87 | 14.11 | 328236 |
| 1736552400 | 15.11 | 0.09 | 0.60 | 15.26 | 15.3045 | 14.6 | 403786 |
| 1736379600 | 15.02 | -0.88 | -5.53 | 15.8322 | 15.89 | 14.82 | 916296 |
| 1736293200 | 15.9 | 0.22 | 1.40 | 15.81 | 16.25 | 15.52 | 772200 |
| 1736206800 | 15.68 | -0.16 | -1.01 | 16.19 | 16.6 | 15.635 | 437283 |
| 1735947600 | 15.84 | 0.16 | 1.02 | 15.81 | 16.05 | 15.27 | 441375 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
