Hot Features
プレミアム
Enova International Inc (ENVA)
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 | 0.8 | 0.802326747568 | 99.71 | 106.51 | 99.1888 | 209185 | 102.4553737 | CS |
| 4 | 12.69 | 14.4500113869 | 87.82 | 106.51 | 85 | 258998 | 92.96032256 | CS |
| 12 | 17.59 | 21.2132175591 | 82.92 | 106.51 | 72.87 | 202782 | 86.96983188 | CS |
| 26 | 37.49 | 59.4890510949 | 63.02 | 106.51 | 57.46 | 213047 | 77.3927302 | CS |
| 52 | 58.54 | 139.480581368 | 41.97 | 106.51 | 38.89 | 243148 | 65.59958691 | CS |
| 156 | 57.65 | 134.507699487 | 42.86 | 106.51 | 25.8 | 247588 | 48.68900021 | CS |
| 260 | 76.22 | 313.791683821 | 24.29 | 106.51 | 7.84 | 292136 | 36.29605254 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 100.51 | -0.43 | -0.43 | 101.61 | 101.76 | 99.26 | 179139 |
| 1731627600 | 100.94 | -1.95 | -1.90 | 103.32 | 103.51 | 100.65 | 145139 |
| 1731541200 | 102.89 | -1.01 | -0.97 | 105 | 106.51 | 102.63 | 198530 |
| 1731454800 | 103.9 | 0.89 | 0.86 | 102.56 | 104.2 | 102.15 | 279758 |
| 1731368400 | 103.01 | 2.4 | 2.39 | 102.34 | 104.55 | 102.175 | 212156 |
| 1731109200 | 100.61 | 1.31 | 1.32 | 99.71 | 101.885 | 99.1888 | 210342 |
| 1731022800 | 99.3 | -2.44 | -2.40 | 101.1 | 101.1 | 97.76 | 306213 |
| 1730936400 | 101.74 | 9.76 | 10.61 | 98.18 | 102.11 | 97.88 | 468633 |
| 1730850000 | 91.98 | 2.65 | 2.97 | 89.33 | 92.32 | 89.19 | 230935 |
| 1730763600 | 89.33 | 1.76 | 2.01 | 87.72 | 91.005 | 87.16 | 238787 |
| 1730500800 | 87.57 | 0.66 | 0.76 | 87.73 | 88.115 | 86.5176 | 197872 |
| 1730414400 | 86.91 | -1.21 | -1.37 | 88.15 | 88.8 | 86.7625 | 215790 |
| 1730328000 | 88.12 | 1.01 | 1.16 | 87.01 | 89.88 | 87.01 | 262296 |
| 1730241600 | 87.11 | 0.14 | 0.16 | 86.26 | 87.45 | 86.17 | 200501 |
| 1730155200 | 86.97 | 1.4 | 1.64 | 85.9 | 87.775 | 85.52 | 190071 |
| 1729896000 | 85.57 | -2.79 | -3.16 | 89.39 | 89.89 | 85 | 233257 |
| 1729809600 | 88.36 | 0.19 | 0.22 | 89.16 | 89.3 | 86.61 | 213366 |
| 1729723200 | 88.17 | -1.7 | -1.89 | 95.86 | 96.01 | 87.56 | 611373 |
| 1729636800 | 89.87 | 3.7 | 4.29 | 85.5 | 90.2 | 85.5 | 485678 |
| 1729550400 | 86.17 | -0.67 | -0.77 | 86.71 | 87.49 | 85.71 | 143447 |
| 1729291200 | 86.84 | -1.02 | -1.16 | 87.82 | 87.82 | 86.13 | 135808 |
| 1729204800 | 87.86 | -1.13 | -1.27 | 89.04 | 89.075 | 87.5515 | 117391 |
| 1729118400 | 88.99 | 2.61 | 3.02 | 87.75 | 89.36 | 87.42 | 175114 |
| 1729032000 | 86.38 | 0.6 | 0.70 | 86 | 88.21 | 85.4301 | 191602 |
| 1728945600 | 85.78 | -0.2 | -0.23 | 86.6 | 86.6 | 85.44 | 154900 |
| 1728686400 | 85.98 | 1.89 | 2.25 | 84.34 | 87.18 | 84.315 | 162329 |
| 1728600000 | 84.09 | -0.09 | -0.11 | 83.1 | 84.15 | 82.92 | 149443 |
| 1728513600 | 84.18 | 0.9 | 1.08 | 83.02 | 84.86 | 82.6601 | 120823 |
| 1728427200 | 83.28 | -0.15 | -0.18 | 84.56 | 84.56 | 82.91 | 108015 |
| 1728340800 | 83.43 | -0.31 | -0.37 | 83.11 | 83.93 | 82.435 | 120071 |
| 1728081600 | 83.74 | 2.26 | 2.77 | 83.53 | 83.75 | 81.71 | 121083 |
| 1727995200 | 81.48 | 0.99 | 1.23 | 80.01 | 81.82 | 79.55 | 98759 |
| 1727908800 | 80.49 | -1.35 | -1.65 | 81.73 | 82.82 | 80.18 | 127469 |
| 1727822400 | 81.84 | -1.95 | -2.33 | 83.47 | 83.47 | 81.43 | 134961 |
| 1727736000 | 83.79 | 1.21 | 1.47 | 82.31 | 84.47 | 82.175 | 180917 |
| 1727476800 | 82.58 | 0.82 | 1.00 | 82.72 | 83.84 | 81.79 | 188971 |
| 1727390400 | 81.76 | 1.22 | 1.51 | 81.53 | 82.45 | 80.62 | 162777 |
| 1727304000 | 80.54 | -0.33 | -0.41 | 81.1 | 81.1 | 79.67 | 177813 |
| 1727217600 | 80.87 | -3.08 | -3.67 | 83.4 | 83.95 | 80.42 | 156224 |
| 1727131200 | 83.95 | -0.98 | -1.15 | 85.2 | 85.72 | 83.81 | 93685 |
| 1726872000 | 84.93 | -0.54 | -0.63 | 85.11 | 85.91 | 84.3801 | 694887 |
| 1726785600 | 85.47 | 2.59 | 3.13 | 85.39 | 85.51 | 83.83 | 157659 |
| 1726699200 | 82.88 | 0.38 | 0.46 | 82.41 | 85.49 | 81.16 | 151556 |
| 1726612800 | 82.5 | 1.98 | 2.46 | 81.76 | 83.99 | 81.325 | 182716 |
| 1726526400 | 80.52 | 1.2 | 1.51 | 79.62 | 80.65 | 78.79 | 176294 |
| 1726267200 | 79.32 | 1.97 | 2.55 | 78.75 | 79.8 | 78.46 | 127751 |
| 1726180800 | 77.35 | 2.22 | 2.95 | 76.01 | 78.095 | 75.65 | 226278 |
| 1726094400 | 75.13 | 0.65 | 0.87 | 73.82 | 76.13 | 73.21 | 176864 |
| 1726008000 | 74.48 | -2.26 | -2.95 | 77.14 | 77.14 | 72.87 | 321110 |
| 1725921600 | 76.74 | -0.54 | -0.70 | 77.65 | 77.94 | 75.33 | 175206 |
| 1725662400 | 77.28 | -3.56 | -4.40 | 80.84 | 81.335 | 77.28 | 189903 |
| 1725576000 | 80.84 | -0.69 | -0.85 | 81.6 | 82.31 | 80.43 | 109943 |
| 1725489600 | 81.53 | -0.86 | -1.04 | 82.15 | 82.97 | 81.24 | 189512 |
| 1725403200 | 82.39 | -3.34 | -3.90 | 84.96 | 85.38 | 81.96 | 178235 |
| 1725057600 | 85.73 | 1.28 | 1.52 | 84.53 | 85.74 | 84.35 | 128035 |
| 1724971200 | 84.45 | 1.65 | 1.99 | 83 | 84.7883 | 82.31 | 213220 |
| 1724884800 | 82.8 | 0.18 | 0.22 | 82.23 | 83.82 | 82.075 | 168910 |
| 1724798400 | 82.62 | -0.81 | -0.97 | 82.97 | 83.36 | 82.3 | 94256 |
| 1724712000 | 83.43 | -2.46 | -2.86 | 84.69 | 85.99 | 83.36 | 201676 |
| 1724452800 | 85.89 | 3.43 | 4.16 | 82.92 | 86.01 | 81.98 | 177850 |
| 1724366400 | 82.46 | 0.27 | 0.33 | 82.55 | 82.9049 | 81.8 | 85760 |
| 1724280000 | 82.19 | 0.61 | 0.75 | 81.89 | 82.47 | 80.648 | 126100 |
| 1724193600 | 81.58 | -1.94 | -2.32 | 83 | 83.193 | 81.16 | 191850 |
| 1724107200 | 83.52 | 0.84 | 1.02 | 82.84 | 83.755 | 82.27 | 132708 |
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
