Hot Features
プレミアム
Ellington Financial Inc (EFC)
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 | -0.05 | -0.405515004055 | 12.33 | 12.49 | 11.94 | 1004525 | 12.21776263 | CS |
| 4 | -0.17 | -1.36546184739 | 12.45 | 12.63 | 11.94 | 795116 | 12.30720751 | CS |
| 12 | -0.76 | -5.8282208589 | 13.04 | 13.0999 | 11.78 | 795144 | 12.39105262 | CS |
| 26 | 0.16 | 1.3201320132 | 12.12 | 13.46 | 11.76 | 892585 | 12.64427193 | CS |
| 52 | -0.6 | -4.65838509317 | 12.88 | 13.46 | 10.88 | 945139 | 12.28387804 | CS |
| 156 | -3.84 | -23.8213399504 | 16.12 | 18.13 | 10.81 | 840320 | 13.35760008 | CS |
| 260 | -6.01 | -32.859486058 | 18.29 | 19.6 | 3.2408 | 746549 | 13.86464784 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 12.13 | 0.08 | 0.66 | 11.96 | 12.29 | 11.95 | 4875570 |
| 1734651600 | 12.05 | 0.09 | 0.75 | 12.115 | 12.22 | 12.035 | 905818 |
| 1734565200 | 11.96 | -0.32 | -2.61 | 12.3 | 12.4 | 11.94 | 1115647 |
| 1734478800 | 12.28 | -0.15 | -1.21 | 12.38 | 12.4734 | 12.24 | 821368 |
| 1734392400 | 12.43 | 0.08 | 0.65 | 12.3 | 12.49 | 12.3 | 1395385 |
| 1734133200 | 12.35 | 0.01 | 0.08 | 12.2901 | 12.35 | 12.25 | 685987 |
| 1734046800 | 12.34 | 0.01 | 0.08 | 12.345 | 12.39 | 12.305 | 518251 |
| 1733960400 | 12.33 | 0 | 0.00 | 12.3455 | 12.375 | 12.26 | 465383 |
| 1733874000 | 12.33 | 0.06 | 0.49 | 12.23 | 12.35 | 12.22 | 587742 |
| 1733787600 | 12.27 | 0 | 0.00 | 12.2573 | 12.33 | 12.24 | 538511 |
| 1733528400 | 12.27 | 0.11 | 0.90 | 12.16 | 12.29 | 12.155 | 591236 |
| 1733442000 | 12.16 | -0.04 | -0.33 | 12.21 | 12.2399 | 12.14 | 650855 |
| 1733355600 | 12.2 | -0.09 | -0.73 | 12.27 | 12.326 | 12.2 | 563739 |
| 1733269200 | 12.29 | -0.08 | -0.65 | 12.43 | 12.43 | 12.24 | 689511 |
| 1733182800 | 12.37 | 0.01 | 0.08 | 12.37 | 12.43 | 12.25 | 1089863 |
| 1732917840 | 12.36 | -0.11 | -0.88 | 12.425 | 12.44 | 12.345 | 389791 |
| 1732750800 | 12.47 | 0.1 | 0.81 | 12.41 | 12.575 | 12.41 | 625406 |
| 1732664400 | 12.37 | -0.11 | -0.88 | 12.35 | 12.46 | 12.32 | 1187581 |
| 1732578000 | 12.48 | -0.04 | -0.32 | 12.59 | 12.62 | 12.47 | 1117667 |
| 1732318800 | 12.52 | 0.12 | 0.97 | 12.495 | 12.55 | 12.45 | 725216 |
| 1732232400 | 12.4 | 0.11 | 0.90 | 12.28 | 12.4288 | 12.28 | 521976 |
| 1732146000 | 12.29 | -0.08 | -0.65 | 12.34 | 12.365 | 12.2 | 516790 |
| 1732059600 | 12.37 | 0.11 | 0.90 | 12.23 | 12.38 | 12.22 | 737333 |
| 1731973200 | 12.26 | 0.06 | 0.49 | 12.2 | 12.34 | 12.125 | 597207 |
| 1731714000 | 12.2 | 0.02 | 0.16 | 12.18 | 12.225 | 12.115 | 639442 |
| 1731627600 | 12.18 | -0.03 | -0.25 | 12.27 | 12.3 | 12.09 | 734110 |
| 1731541200 | 12.21 | -0.06 | -0.49 | 12.3 | 12.355 | 12.175 | 688298 |
| 1731454800 | 12.27 | -0.12 | -0.97 | 12.33 | 12.38 | 12.16 | 733071 |
| 1731368400 | 12.39 | -0.03 | -0.24 | 12.51 | 12.55 | 12.32 | 636660 |
| 1731109200 | 12.42 | -0.01 | -0.08 | 12.45 | 12.69 | 12.39 | 1256819 |
| 1731022800 | 12.43 | 0.39 | 3.24 | 12.3499 | 12.545 | 12.33 | 1136426 |
| 1730936400 | 12.04 | 0.09 | 0.75 | 12.17 | 12.21 | 11.78 | 1412616 |
| 1730850000 | 11.95 | 0.03 | 0.25 | 11.92 | 11.965 | 11.85 | 764721 |
| 1730763600 | 11.92 | -0.03 | -0.25 | 11.97 | 12.05 | 11.91 | 822006 |
| 1730500800 | 11.95 | -0.14 | -1.16 | 12.2 | 12.2394 | 11.94 | 1077951 |
| 1730414400 | 12.09 | -0.36 | -2.89 | 12.265 | 12.29 | 12.085 | 787387 |
| 1730328000 | 12.45 | -0.05 | -0.40 | 12.55 | 12.6 | 12.45 | 708921 |
| 1730241600 | 12.5 | -0.01 | -0.08 | 12.44 | 12.54 | 12.31 | 876566 |
| 1730155200 | 12.51 | -0.06 | -0.48 | 12.6 | 12.605 | 12.5 | 657542 |
| 1729896000 | 12.57 | -0.12 | -0.95 | 12.75 | 12.79 | 12.55 | 885294 |
| 1729809600 | 12.69 | 0.09 | 0.71 | 12.65 | 12.7 | 12.57 | 631722 |
| 1729723200 | 12.6 | -0.01 | -0.08 | 12.6 | 12.6298 | 12.46 | 626677 |
| 1729636800 | 12.61 | -0.04 | -0.32 | 12.64 | 12.64 | 12.55 | 894811 |
| 1729550400 | 12.65 | -0.16 | -1.25 | 12.84 | 12.86 | 12.6301 | 831653 |
| 1729291200 | 12.81 | 0.07 | 0.55 | 12.76 | 12.81 | 12.71 | 647337 |
| 1729204800 | 12.74 | -0.07 | -0.55 | 12.79 | 12.805 | 12.67 | 603398 |
| 1729118400 | 12.81 | 0.23 | 1.83 | 12.64 | 12.82 | 12.64 | 701894 |
| 1729032000 | 12.58 | 0.06 | 0.48 | 12.55 | 12.6103 | 12.55 | 681630 |
| 1728945600 | 12.52 | 0.04 | 0.32 | 12.45 | 12.54 | 12.41 | 668459 |
| 1728686400 | 12.48 | 0.04 | 0.32 | 12.44 | 12.499 | 12.44 | 480681 |
| 1728600000 | 12.44 | 0.02 | 0.16 | 12.37 | 12.45 | 12.3564 | 619920 |
| 1728513600 | 12.42 | -0.02 | -0.16 | 12.46 | 12.51 | 12.41 | 826888 |
| 1728427200 | 12.44 | 0.07 | 0.57 | 12.44 | 12.45 | 12.37 | 657492 |
| 1728340800 | 12.37 | -0.09 | -0.72 | 12.49 | 12.49 | 12.31 | 679352 |
| 1728081600 | 12.46 | -0.04 | -0.32 | 12.51 | 12.57 | 12.405 | 859217 |
| 1727995200 | 12.5 | -0.1 | -0.79 | 12.57 | 12.5802 | 12.46 | 942946 |
| 1727908800 | 12.6 | 0.02 | 0.16 | 12.5 | 12.6599 | 12.5 | 668370 |
| 1727822400 | 12.58 | -0.31 | -2.40 | 12.92 | 12.94 | 12.53 | 1106988 |
| 1727735520 | 12.89 | -0.13 | -1.00 | 12.885 | 12.96 | 12.826744 | 740682 |
| 1727476800 | 13.02 | 0.04 | 0.31 | 13.04 | 13.0999 | 12.99 | 1018136 |
| 1727390400 | 12.98 | 0.02 | 0.15 | 13.01 | 13.065 | 12.95 | 768505 |
| 1727304000 | 12.96 | -0.15 | -1.14 | 13.12 | 13.12 | 12.94 | 873690 |
| 1727217600 | 13.11 | 0.08 | 0.61 | 13.07 | 13.135 | 13.06 | 761811 |
| 1727131200 | 13.03 | -0.08 | -0.61 | 13.14 | 13.16 | 13.03 | 824183 |
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
