Hot Features
プレミアム
Enerflex Ltd (EFXT)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 4.40860215054 | 9.3 | 9.875 | 9.25 | 368957 | 9.67985906 | CS |
| 4 | 0.44 | 4.74649406688 | 9.27 | 9.875 | 8.92 | 326316 | 9.49892573 | CS |
| 12 | 3.11 | 47.1212121212 | 6.6 | 9.875 | 6.34 | 281873 | 8.61314617 | CS |
| 26 | 4.47 | 85.3053435115 | 5.24 | 9.875 | 4.73 | 210053 | 7.47260516 | CS |
| 52 | 4.89 | 101.452282158 | 4.82 | 9.875 | 4.31 | 205021 | 6.63019687 | CS |
| 156 | 4.97 | 104.852320675 | 4.74 | 9.875 | 3.94 | 133746 | 6.46789005 | CS |
| 260 | 4.97 | 104.852320675 | 4.74 | 9.875 | 3.94 | 133746 | 6.46789005 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 9.71 | -0.1 | -1.02 | 9.77 | 9.82 | 9.635 | 976008 |
| 1735256400 | 9.81 | -0.02 | -0.20 | 9.85 | 9.875 | 9.66 | 512847 |
| 1735077840 | 9.83 | 0.18 | 1.87 | 9.74 | 9.85 | 9.6 | 294605 |
| 1734997200 | 9.65 | 0.28 | 2.99 | 9.27 | 9.68 | 9.27 | 343311 |
| 1734738000 | 9.3699999 | -0.04 | -0.43 | 9.3 | 9.53 | 9.25 | 325063 |
| 1734651600 | 9.41 | -0.03 | -0.32 | 9.75 | 9.75 | 9.39 | 399398 |
| 1734565200 | 9.44 | -0.21 | -2.18 | 9.685 | 9.8699999 | 9.39 | 542093 |
| 1734478800 | 9.65 | -0.06 | -0.62 | 9.63 | 9.7 | 9.45 | 323333 |
| 1734392400 | 9.71 | 0.23 | 2.43 | 9.47 | 9.74 | 9.46 | 415287 |
| 1734133200 | 9.48 | -0.01 | -0.11 | 9.52 | 9.6 | 9.41 | 205431 |
| 1734046800 | 9.49 | -0.15 | -1.56 | 9.55 | 9.6199999 | 9.44 | 176780 |
| 1733960400 | 9.64 | 0.04 | 0.42 | 9.6 | 9.755 | 9.57 | 250406 |
| 1733874000 | 9.6 | 0.11 | 1.16 | 9.58 | 9.678 | 9.45 | 306895 |
| 1733787600 | 9.49 | 0.3 | 3.26 | 9.3861 | 9.82 | 9.3861 | 593904 |
| 1733528400 | 9.19 | -0.33 | -3.47 | 9.4712 | 9.4712 | 9.15 | 354103 |
| 1733442000 | 9.52 | 0.29 | 3.14 | 9.26 | 9.55 | 9.2401 | 223051 |
| 1733355600 | 9.23 | 0.01 | 0.11 | 9.32 | 9.48 | 9.155 | 293178 |
| 1733269200 | 9.22 | 0.08 | 0.88 | 9.225 | 9.2997 | 9.08 | 257232 |
| 1733182800 | 9.14 | -0.01 | -0.11 | 9.26 | 9.26 | 8.92 | 269963 |
| 1732917840 | 9.15 | -0.1 | -1.08 | 9.27 | 9.34 | 9.14 | 113115 |
| 1732750800 | 9.25 | 0.04 | 0.43 | 9.25 | 9.41 | 9.1945 | 235051 |
| 1732664400 | 9.21 | -0.17 | -1.81 | 9.285 | 9.3 | 9.06 | 1433413 |
| 1732578000 | 9.38 | -0.02 | -0.21 | 9.5 | 9.5 | 9.2899999 | 465182 |
| 1732318800 | 9.4 | 0.16 | 1.73 | 9.2651 | 9.515 | 9.2632999 | 435730 |
| 1732232400 | 9.24 | 0.2 | 2.21 | 9.11 | 9.24 | 9.0399999 | 377723 |
| 1732146000 | 9.0399999 | 0.26 | 2.96 | 8.86 | 9.0399999 | 8.8 | 353942 |
| 1732059600 | 8.78 | -0.06 | -0.68 | 8.91 | 8.96 | 8.67 | 1265269 |
| 1731973200 | 8.84 | 0.5 | 6.00 | 8.53 | 8.929 | 8.53 | 578734 |
| 1731714000 | 8.34 | 0.35 | 4.38 | 8.11 | 8.475 | 8.1 | 421979 |
| 1731627600 | 7.99 | 0.41 | 5.41 | 7.91 | 8.06 | 7.45 | 502018 |
| 1731541200 | 7.58 | 0.1 | 1.34 | 7.47 | 7.69 | 7.45 | 217263 |
| 1731454800 | 7.48 | 0.24 | 3.31 | 7.3 | 7.52 | 7.29 | 213838 |
| 1731368400 | 7.24 | -0.01 | -0.14 | 7.24 | 7.31 | 7.205 | 171186 |
| 1731109200 | 7.25 | -0.06 | -0.82 | 7.3 | 7.39 | 7.125 | 119367 |
| 1731022800 | 7.31 | 0.06 | 0.83 | 7.27 | 7.43 | 7.21 | 197114 |
| 1730936400 | 7.25 | 0.26 | 3.72 | 7.05 | 7.29 | 7.04 | 128086 |
| 1730850000 | 6.99 | 0.12 | 1.75 | 7 | 7.02 | 6.91 | 83168 |
| 1730763600 | 6.87 | 0.19 | 2.84 | 6.67 | 6.89 | 6.63 | 167564 |
| 1730500800 | 6.68 | 0.07 | 1.06 | 6.71 | 6.89 | 6.68 | 174735 |
| 1730414400 | 6.61 | 0.17 | 2.64 | 6.47 | 6.65 | 6.44 | 120344 |
| 1730328000 | 6.44 | 0.06 | 0.94 | 6.42 | 6.48 | 6.37 | 132053 |
| 1730241600 | 6.38 | -0.09 | -1.39 | 6.49 | 6.5 | 6.345 | 129328 |
| 1730155200 | 6.47 | -0.01 | -0.15 | 6.365 | 6.49 | 6.36 | 84846 |
| 1729896000 | 6.48 | 0.04 | 0.62 | 6.54 | 6.5599999 | 6.43 | 88160 |
| 1729809600 | 6.44 | 0.05 | 0.78 | 6.36 | 6.47 | 6.36 | 91228 |
| 1729723200 | 6.39 | -0.05 | -0.78 | 6.45 | 6.45 | 6.355 | 136905 |
| 1729636800 | 6.44 | -0.16 | -2.42 | 6.61 | 6.62 | 6.41 | 110290 |
| 1729550400 | 6.6 | 0.04 | 0.61 | 6.55 | 6.68 | 6.49 | 123155 |
| 1729291200 | 6.5599999 | 0.04 | 0.61 | 6.49 | 6.565 | 6.34 | 104564 |
| 1729204800 | 6.5199999 | 0 | 0.00 | 6.58 | 6.6 | 6.47 | 87978 |
| 1729118400 | 6.5199999 | 0.1 | 1.56 | 6.42 | 6.5599999 | 6.42 | 92016 |
| 1729032000 | 6.42 | -0.1 | -1.53 | 6.4 | 6.455 | 6.36 | 149763 |
| 1728945600 | 6.5199999 | -0.06 | -0.91 | 6.58 | 6.65 | 6.49 | 97732 |
| 1728686400 | 6.58 | 0.03 | 0.46 | 6.5 | 6.65 | 6.5 | 148646 |
| 1728600000 | 6.55 | -0.04 | -0.61 | 6.615 | 6.7 | 6.55 | 271611 |
| 1728513600 | 6.59 | 0.15 | 2.33 | 6.4 | 6.63 | 6.39 | 177923 |
| 1728427200 | 6.44 | -0.18 | -2.72 | 6.59 | 6.59 | 6.4 | 150128 |
| 1728340800 | 6.62 | -0.16 | -2.36 | 6.77 | 6.82 | 6.55 | 114571 |
| 1728081600 | 6.78 | 0.13 | 1.95 | 6.6 | 6.8 | 6.48 | 196024 |
| 1727995200 | 6.65 | 0.29 | 4.56 | 6.42 | 6.67 | 6.39 | 270215 |
| 1727908800 | 6.36 | 0.33 | 5.47 | 6.28 | 6.41 | 6.18 | 177931 |
| 1727822400 | 6.03 | 0.07 | 1.17 | 5.89 | 6.0599999 | 5.89 | 184014 |
| 1727735520 | 5.96 | 0.01 | 0.17 | 5.92 | 6.08 | 5.9 | 259079 |
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
