Hot Features
プレミアム
Centrais Eletricas Brasileiras SA Eletrobras (EBR.B)
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 | -0.22 | -3.16091954023 | 6.96 | 7.26 | 6.65 | 7375 | 6.94087596 | DR |
| 4 | -0.48 | -6.64819944598 | 7.22 | 7.47 | 6.65 | 22413 | 7.15869021 | DR |
| 12 | -1.41 | -17.3006134969 | 8.15 | 8.51 | 6.65 | 22324 | 7.58847213 | DR |
| 26 | -1.35 | -16.6872682324 | 8.09 | 8.62 | 6.65 | 24814 | 7.53267998 | DR |
| 52 | -2.44 | -26.5795206972 | 9.18 | 10.05 | 6.65 | 18374 | 8.04076411 | DR |
| 156 | 0.89 | 15.2136752137 | 5.85 | 11.15 | 5.14 | 27816 | 8.27173954 | DR |
| 260 | -1.82 | -21.261682243 | 8.56 | 11.15 | 3.2 | 32394 | 7.40768845 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 6.94 | 0.03 | 0.43 | 6.95 | 7.06 | 6.65 | 2834 |
| 1732059600 | 6.91 | 0.01 | 0.14 | 6.91 | 6.99 | 6.91 | 17229 |
| 1731973200 | 6.9 | -0.17 | -2.40 | 6.93 | 6.97 | 6.88 | 6408 |
| 1731714000 | 7.07 | 0.11 | 1.58 | 6.93 | 7.26 | 6.86 | 5337 |
| 1731627600 | 6.96 | 0.05 | 0.72 | 6.92 | 6.98 | 6.9103 | 5305 |
| 1731541200 | 6.91 | 0.03 | 0.44 | 6.84 | 6.93 | 6.745 | 8597 |
| 1731454800 | 6.88 | -0.23 | -3.23 | 6.88 | 6.92 | 6.82 | 9934 |
| 1731368400 | 7.11 | 0.14 | 2.01 | 6.89 | 7.11 | 6.89 | 20125 |
| 1731109200 | 6.97 | -0.17 | -2.38 | 6.93 | 6.97 | 6.83 | 10197 |
| 1731022800 | 7.14 | -0.08 | -1.11 | 7.31 | 7.31 | 7.08 | 11284 |
| 1730936400 | 7.22 | 0.03 | 0.42 | 7.07 | 7.22 | 7.07 | 2391 |
| 1730850000 | 7.19 | 0.04 | 0.56 | 7.14 | 7.27 | 7.14 | 9049 |
| 1730763600 | 7.15 | 0.1 | 1.42 | 7.18 | 7.29 | 7.02 | 26721 |
| 1730500800 | 7.05 | -0.16 | -2.22 | 7.16 | 7.16 | 7 | 121657 |
| 1730414400 | 7.21 | -0.13 | -1.77 | 7.25 | 7.29 | 7.21 | 5853 |
| 1730328000 | 7.34 | 0.03 | 0.41 | 7.24 | 7.34 | 7.24 | 2109 |
| 1730241600 | 7.31 | -0.1 | -1.35 | 7.37 | 7.38 | 7.29 | 168023 |
| 1730155200 | 7.41 | 0.13 | 1.79 | 7.41 | 7.42 | 7.35 | 3786 |
| 1729896000 | 7.28 | -0.06 | -0.82 | 7.36 | 7.36 | 7.28 | 6724 |
| 1729809600 | 7.34 | 0.06 | 0.82 | 7.22 | 7.47 | 7.22 | 6160 |
| 1729723200 | 7.28 | -0.13 | -1.75 | 7.36 | 7.45 | 7.24 | 42889 |
| 1729636800 | 7.41 | 0.03 | 0.41 | 7.37 | 7.46 | 7.36 | 5237 |
| 1729550400 | 7.38 | 0.08 | 1.10 | 7.4 | 7.4 | 7.32 | 25043 |
| 1729291200 | 7.3 | -0.08 | -1.08 | 7.51 | 7.51 | 7.3 | 3492 |
| 1729204800 | 7.38 | -0.02 | -0.27 | 7.38 | 7.44 | 7.31 | 9774 |
| 1729118400 | 7.4 | -0.07 | -0.94 | 7.44 | 7.465 | 7.4 | 3993 |
| 1729032000 | 7.47 | -0.19 | -2.48 | 7.54 | 7.54 | 7.4654 | 3446 |
| 1728945600 | 7.66 | 0.22 | 2.96 | 7.47 | 7.66 | 7.47 | 6217 |
| 1728686400 | 7.44 | -0.11 | -1.46 | 7.43 | 7.44 | 7.38 | 6026 |
| 1728600000 | 7.55 | 0.04 | 0.53 | 7.56 | 7.56 | 7.49 | 6191 |
| 1728513600 | 7.51 | -0.17 | -2.21 | 7.51 | 7.56 | 7.5 | 3124 |
| 1728427200 | 7.68 | -0.03 | -0.39 | 7.66 | 7.74 | 7.66 | 11850 |
| 1728340800 | 7.7099 | -0.05 | -0.65 | 7.72 | 7.75 | 7.7 | 4542 |
| 1728081600 | 7.76 | 0.05 | 0.65 | 7.67 | 7.76 | 7.62 | 5471 |
| 1727995200 | 7.71 | -0.29 | -3.63 | 7.78 | 7.78 | 7.66 | 9035 |
| 1727908800 | 8 | 0.1 | 1.27 | 8.11 | 8.1199999 | 7.945 | 8843 |
| 1727822400 | 7.9 | -0.01 | -0.13 | 8.02 | 8.05 | 7.83 | 3610 |
| 1727736000 | 7.91 | -0.06 | -0.75 | 8.01 | 8.01 | 7.89 | 6301 |
| 1727476800 | 7.97 | -0.05 | -0.62 | 8.02 | 8.11 | 7.97 | 4482 |
| 1727390400 | 8.02 | 0.19 | 2.43 | 7.91 | 8.22 | 7.91 | 62583 |
| 1727304000 | 7.83 | -0.17 | -2.13 | 7.96 | 8 | 7.83 | 42816 |
| 1727217600 | 8 | 0.17 | 2.17 | 8.13 | 8.18 | 7.95 | 58969 |
| 1727131200 | 7.83 | 0.12 | 1.56 | 7.9 | 7.95 | 7.83 | 124874 |
| 1726872000 | 7.71 | -0.59 | -7.11 | 8.21 | 8.21 | 7.13 | 289350 |
| 1726785600 | 8.3 | -0.08 | -0.95 | 8.49 | 8.49 | 8.3 | 4776 |
| 1726699200 | 8.38 | -0.03 | -0.36 | 8.41 | 8.51 | 8.32 | 3160 |
| 1726612800 | 8.41 | 0.07 | 0.84 | 8.34 | 8.4297 | 8.32 | 9972 |
| 1726526400 | 8.34 | 0.04 | 0.48 | 8.39 | 8.44 | 8.34 | 9165 |
| 1726267200 | 8.3 | 0.19 | 2.34 | 8.22 | 8.3099 | 8.22 | 4092 |
| 1726180800 | 8.11 | -0.01 | -0.12 | 8.05 | 8.13 | 7.99 | 1917 |
| 1726094400 | 8.1199999 | 0.01 | 0.12 | 8.15 | 8.18 | 8.09 | 2985 |
| 1726008000 | 8.11 | -0.05 | -0.61 | 8.19 | 8.22 | 8.11 | 6384 |
| 1725921600 | 8.16 | -0.02 | -0.24 | 8.14 | 8.25 | 8.14 | 3519 |
| 1725662400 | 8.18 | -0.18 | -2.15 | 8.4 | 8.4 | 8.18 | 3039 |
| 1725576000 | 8.36 | 0.08 | 0.97 | 8.36 | 8.36 | 8.28 | 1916 |
| 1725489600 | 8.28 | 0.1 | 1.22 | 8.18 | 8.35 | 8.18 | 4897 |
| 1725403200 | 8.18 | -0.09 | -1.09 | 8.17 | 8.25 | 8.1103 | 29678 |
| 1725057600 | 8.27 | 0.17 | 2.10 | 8 | 8.28 | 7.98 | 21129 |
| 1724971200 | 8.1 | -0.18 | -2.17 | 8.15 | 8.15 | 8.0549 | 17687 |
| 1724884800 | 8.28 | -0.11 | -1.31 | 8.2 | 8.365 | 8.11 | 25491 |
| 1724798400 | 8.39 | -0.03 | -0.36 | 8.39 | 8.39 | 8.39 | 594 |
| 1724712000 | 8.42 | -0.08 | -0.94 | 8.45 | 8.45 | 8.36 | 4903 |
| 1724452800 | 8.5 | 0.41 | 5.07 | 8.21 | 8.6199999 | 8.21 | 17034 |
| 1724366400 | 8.09 | -0.19 | -2.29 | 7.96 | 8.26 | 7.96 | 39713 |
| 1724280000 | 8.28 | 0 | 0.00 | 8.35 | 8.41 | 8.26 | 18205 |
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
