Hot Features
プレミアム
Enerflex Ltd (EFXT)
NYSE
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 | -0.81 | -3.1752254018 | 25.51 | 25.61 | 23.64 | 431739 | 24.7880523 | CS |
| 4 | -0.74 | -2.90880503145 | 25.44 | 26.67 | 23.04 | 477233 | 24.55228311 | CS |
| 12 | 4.36 | 21.4355948869 | 20.34 | 29.15 | 19.5101 | 563777 | 25.12938805 | CS |
| 26 | 9.18 | 59.1494845361 | 15.52 | 29.15 | 14.67 | 583198 | 22.15313186 | CS |
| 52 | 16.89 | 216.261203585 | 7.81 | 29.15 | 7.59 | 515516 | 17.48274583 | CS |
| 156 | 18.14 | 276.524390244 | 6.56 | 29.15 | 3.94 | 315020 | 12.85541435 | CS |
| 260 | 19.96 | 421.097046414 | 4.74 | 29.15 | 3.94 | 274109 | 12.37747243 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782772800 | 24.8 | -0.15 | -0.60 | 25.12 | 25.42 | 24.767 | 504472 |
| 1782513600 | 24.95 | 0.33 | 1.34 | 24.22 | 25.2 | 24.08 | 407298 |
| 1782427200 | 24.62 | 0.51 | 2.12 | 24.29 | 24.81 | 24.17 | 529810 |
| 1782340800 | 24.11 | -1.14 | -4.51 | 24.61 | 25.09 | 23.64 | 275633 |
| 1782254400 | 25.25 | -0.57 | -2.21 | 25.51 | 25.61 | 25.1 | 441481 |
| 1782168000 | 25.82 | 1.67 | 6.92 | 24.61 | 25.91 | 24.61 | 489459 |
| 1781822400 | 24.15 | 0.43 | 1.81 | 23.5 | 24.18 | 23.04 | 669106 |
| 1781736000 | 23.72 | 0.04 | 0.17 | 23.84 | 23.95 | 23.51 | 339332 |
| 1781649600 | 23.68 | -0.37 | -1.54 | 24.05 | 24.13 | 23.6 | 393152 |
| 1781563200 | 24.05 | -0.25 | -1.03 | 23.88 | 24.22 | 23.51 | 538419 |
| 1781304000 | 24.3 | 0.31 | 1.29 | 23.9 | 24.4599 | 23.68 | 348589 |
| 1781217600 | 23.99 | 0.08 | 0.33 | 24.31 | 24.33 | 23.8 | 882400 |
| 1781131200 | 23.91 | -0.8 | -3.24 | 24.81 | 25.18 | 23.56 | 965363 |
| 1781044800 | 24.71 | -0.14 | -0.56 | 24.94 | 25.13 | 24.14 | 273483 |
| 1780958400 | 24.85 | 0.7 | 2.90 | 24.68 | 25.0825 | 24.63 | 442625 |
| 1780699200 | 24.15 | -2.23 | -8.45 | 26.11 | 26.2 | 24 | 731897 |
| 1780612800 | 26.38 | 0.47 | 1.81 | 25.56 | 26.67 | 25.39 | 218496 |
| 1780526400 | 25.91 | -0.33 | -1.26 | 26.53 | 26.645 | 25.9 | 243954 |
| 1780440000 | 26.24 | 0.87 | 3.43 | 25.44 | 26.405 | 25.44 | 372461 |
| 1780353600 | 25.37 | 0.45 | 1.81 | 25.17 | 26.12 | 24.96 | 504879 |
| 1780094400 | 24.92 | 0 | 0.00 | 24.93 | 25.025 | 24.51 | 1087196 |
| 1780008000 | 24.92 | -0.4 | -1.58 | 25.77 | 25.79 | 24.85 | 496008 |
| 1779921600 | 25.32 | -1.76 | -6.50 | 26.76 | 26.96 | 25.2007 | 794268 |
| 1779835200 | 27.08 | -0.32 | -1.17 | 26.51 | 27.255 | 26.24 | 857705 |
| 1779489600 | 27.4 | 0.21 | 0.77 | 26.97 | 27.45 | 26.93 | 212401 |
| 1779403200 | 27.19 | -0.56 | -2.02 | 27.96 | 28.08 | 26.64 | 249523 |
| 1779316800 | 27.75 | -0.34 | -1.21 | 28.25 | 28.55 | 27.75 | 1628652 |
| 1779230400 | 28.09 | -0.07 | -0.25 | 28.06 | 28.52 | 27.6801 | 338963 |
| 1779144000 | 28.16 | 0.29 | 1.04 | 27.97 | 28.2775 | 27.41 | 239921 |
| 1778884800 | 27.87 | 0.19 | 0.69 | 27.34 | 27.89 | 27.31 | 380149 |
| 1778798400 | 27.68 | 0.29 | 1.06 | 27.23 | 27.75 | 27.23 | 362401 |
| 1778712000 | 27.39 | 0.38 | 1.41 | 27.16 | 27.56 | 26.58 | 1157189 |
| 1778625600 | 27.01 | 0.32 | 1.20 | 26.84 | 27.32 | 26.57 | 481750 |
| 1778539200 | 26.69 | -0.44 | -1.62 | 27.38 | 27.79 | 26.3334 | 762090 |
| 1778280000 | 27.13 | -1.26 | -4.44 | 28.97 | 29.15 | 27.12 | 556469 |
| 1778193600 | 28.39 | 1.34 | 4.95 | 25.74 | 28.5299 | 25.66 | 948084 |
| 1778107200 | 27.05 | -0.74 | -2.66 | 27.36 | 27.615 | 26.55 | 702039 |
| 1778020800 | 27.79 | 0.36 | 1.31 | 27.43 | 28.18 | 27.38 | 501699 |
| 1777934400 | 27.43 | 0.27 | 0.99 | 27.4 | 28.34 | 27.03 | 828544 |
| 1777675200 | 27.16 | 0.34 | 1.27 | 26.72 | 27.26 | 26.56 | 387535 |
| 1777588800 | 26.82 | 0.48 | 1.82 | 26.33 | 26.92 | 26.04 | 373795 |
| 1777502400 | 26.34 | 0.92 | 3.62 | 25.77 | 26.35 | 25.49 | 299275 |
| 1777416000 | 25.42 | -0.15 | -0.59 | 25.57 | 25.96 | 25.22 | 931129 |
| 1777329600 | 25.57 | -0.11 | -0.43 | 25.92 | 26.3869 | 25.31 | 731873 |
| 1777070400 | 25.68 | 0.8 | 3.22 | 24.82 | 25.68 | 24.54 | 406913 |
| 1776984000 | 24.88 | 0.41 | 1.68 | 24.54 | 25.1485 | 24.54 | 339000 |
| 1776897600 | 24.47 | 1.34 | 5.79 | 23.48 | 24.48 | 23.48 | 469379 |
| 1776811200 | 23.13 | -0.35 | -1.49 | 23.79 | 24 | 22.77 | 367322 |
| 1776724800 | 23.48 | 0.6 | 2.62 | 22.97 | 23.59 | 22.81 | 488201 |
| 1776465600 | 22.88 | -0.65 | -2.76 | 22.98 | 23.17 | 22.1613 | 415900 |
| 1776379200 | 23.53 | 0.21 | 0.90 | 23.41 | 24.08 | 23.32 | 322295 |
| 1776292800 | 23.32 | 0.66 | 2.91 | 22.52 | 23.37 | 22.3501 | 474892 |
| 1776206400 | 22.66 | 0.43 | 1.93 | 22.31 | 22.77 | 21.6606 | 575068 |
| 1776120000 | 22.23 | 0.81 | 3.78 | 21.74 | 22.4 | 21.555 | 326491 |
| 1775860800 | 21.42 | 0.34 | 1.61 | 20.87 | 21.45 | 20.87 | 1005625 |
| 1775774400 | 21.08 | 0.1 | 0.48 | 21.03 | 21.595 | 20.83 | 678572 |
| 1775688000 | 20.98 | 0.48 | 2.34 | 20.17 | 21.07 | 19.5101 | 1380104 |
| 1775601600 | 20.5 | 0.32 | 1.59 | 20.34 | 20.87 | 20.21 | 568354 |
| 1775515200 | 20.18 | -0.01 | -0.05 | 20.16 | 20.3276 | 19.82 | 1124367 |
| 1775169600 | 20.19 | 0.3 | 1.51 | 20.15 | 20.425 | 19.7 | 1197670 |
| 1775083200 | 19.89 | -1.03 | -4.92 | 20.67 | 20.77 | 19.87 | 533863 |
| 1774996800 | 20.92 | 0.37 | 1.80 | 20.85 | 21.36 | 20.44 | 764570 |
| 1774910400 | 20.55 | -1 | -4.64 | 21.65 | 21.69 | 20.37 | 572094 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
