Hot Features
プレミアム
Equinor ASA (EQNR)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 0.015 | 0.0663423264042 | 22.61 | 22.72 | 21.85 | 2513958 | 22.28897981 | DR |
| 4 | -2.015 | -8.17775974026 | 24.64 | 24.72 | 21.85 | 2615471 | 23.45448339 | DR |
| 12 | -2.535 | -10.0755166932 | 25.16 | 27.13 | 21.85 | 3818578 | 24.15518795 | DR |
| 26 | -4.995 | -18.0847212165 | 27.62 | 29.03 | 21.85 | 3328882 | 25.15982707 | DR |
| 52 | -9.375 | -29.296875 | 32 | 32.66 | 21.85 | 3339013 | 26.33125748 | DR |
| 156 | -4.775 | -17.4270072993 | 27.4 | 42.53 | 21.85 | 3298600 | 30.45213934 | DR |
| 260 | 2.965 | 15.0813835198 | 19.66 | 42.53 | 8.41 | 3427168 | 24.93612743 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 22.29 | 0.04 | 0.18 | 22.14 | 22.4193 | 22.115 | 2332239 |
| 1734651600 | 22.25 | 0.37 | 1.69 | 22.46 | 22.51 | 22.19 | 3230492 |
| 1734565200 | 21.88 | -0.8 | -3.53 | 22.45 | 22.57 | 21.85 | 2131776 |
| 1734478800 | 22.68 | 0.33 | 1.48 | 22.59 | 22.72 | 22.4836 | 2114871 |
| 1734392400 | 22.35 | -0.84 | -3.62 | 22.61 | 22.71 | 22.3 | 2760410 |
| 1734133200 | 23.19 | -0.09 | -0.39 | 23.45 | 23.47 | 23.035 | 2293106 |
| 1734046800 | 23.28 | -0.56 | -2.35 | 23.45 | 23.54 | 23.25 | 3481985 |
| 1733960400 | 23.84 | 0.21 | 0.89 | 23.8 | 23.865 | 23.47 | 2550067 |
| 1733874000 | 23.63 | -0.18 | -0.76 | 23.89 | 23.9498 | 23.595 | 2665711 |
| 1733787600 | 23.81 | 0.58 | 2.50 | 24 | 24.23 | 23.765 | 5125451 |
| 1733528400 | 23.23 | -0.89 | -3.69 | 23.77 | 23.78 | 23.19 | 2748777 |
| 1733442000 | 24.12 | 0.13 | 0.54 | 24.04 | 24.2 | 23.925 | 1398013 |
| 1733355600 | 23.99 | -0.58 | -2.36 | 24.58 | 24.58 | 23.92 | 2711048 |
| 1733269200 | 24.57 | 0.47 | 1.95 | 24.62 | 24.685 | 24.41 | 2193543 |
| 1733182800 | 24.1 | -0.08 | -0.33 | 24.28 | 24.3199 | 23.915 | 1916124 |
| 1732917840 | 24.18 | -0.19 | -0.78 | 24.1 | 24.24 | 24.0135 | 1287244 |
| 1732750800 | 24.37 | 0.47 | 1.97 | 24.21 | 24.5 | 24.155 | 2181347 |
| 1732664400 | 23.9 | -0.46 | -1.89 | 24.09 | 24.115 | 23.765 | 3782090 |
| 1732578000 | 24.36 | -0.31 | -1.26 | 24.64 | 24.72 | 24.33 | 2789652 |
| 1732318800 | 24.67 | -0.22 | -0.88 | 24.37 | 24.76 | 24.32 | 3578196 |
| 1732232400 | 24.89 | 0.34 | 1.38 | 25.06 | 25.16 | 24.81 | 4662067 |
| 1732146000 | 24.55 | 0.88 | 3.72 | 24.27 | 24.58 | 24.23 | 4991070 |
| 1732059600 | 23.67 | -0.55 | -2.27 | 23.6 | 23.97 | 23.55 | 3431242 |
| 1731973200 | 24.22 | 0.26 | 1.09 | 24.17 | 24.39 | 24.1 | 3141818 |
| 1731714000 | 23.96 | 0.27 | 1.14 | 23.71 | 24.35 | 23.606 | 6133239 |
| 1731627600 | 23.69 | 1.02 | 4.50 | 23.66 | 23.82 | 23.5 | 9803494 |
| 1731541200 | 22.67 | 0.15 | 0.67 | 22.53 | 22.805 | 22.305 | 3444769 |
| 1731454800 | 22.52 | -0.29 | -1.27 | 22.7 | 22.7 | 22.415 | 3741334 |
| 1731368400 | 22.81 | 0.03 | 0.13 | 22.73 | 22.975 | 22.66 | 4707723 |
| 1731109200 | 22.78 | -0.06 | -0.26 | 22.92 | 22.94 | 22.575 | 4364907 |
| 1731022800 | 22.84 | 0.38 | 1.69 | 22.99 | 23.08 | 22.74 | 6346577 |
| 1730936400 | 22.46 | -1.15 | -4.87 | 22.42 | 22.74 | 22.15 | 7590213 |
| 1730850000 | 23.61 | 0.05 | 0.21 | 23.7 | 23.74 | 23.59 | 4484379 |
| 1730763600 | 23.56 | 0.28 | 1.20 | 23.79 | 23.93 | 23.445 | 5604314 |
| 1730500800 | 23.28 | -0.2 | -0.85 | 23.91 | 23.91 | 23.24 | 6564536 |
| 1730414400 | 23.48 | -1.1 | -4.48 | 24.11 | 24.18 | 23.36 | 9329898 |
| 1730328000 | 24.58 | -0.17 | -0.69 | 24.68 | 24.785 | 24.52 | 3255611 |
| 1730241600 | 24.75 | 0.07 | 0.28 | 24.93 | 24.93 | 24.66 | 3341836 |
| 1730155200 | 24.68 | -0.8 | -3.14 | 24.64 | 24.87 | 24.59 | 3620673 |
| 1729896000 | 25.48 | 0.39 | 1.55 | 25.83 | 25.87 | 25.465 | 5198920 |
| 1729809600 | 25.09 | 0.88 | 3.63 | 24.84 | 25.11 | 24.79 | 3552470 |
| 1729723200 | 24.21 | -0.36 | -1.47 | 24.1 | 24.37 | 24.01 | 3232680 |
| 1729636800 | 24.57 | 0.24 | 0.99 | 24.45 | 24.72 | 24.42 | 3248433 |
| 1729550400 | 24.33 | 0.18 | 0.75 | 24.6 | 24.705 | 24.255 | 2672351 |
| 1729291200 | 24.15 | -0.17 | -0.70 | 24.35 | 24.38 | 23.95 | 2989258 |
| 1729204800 | 24.32 | 0.13 | 0.54 | 24.2 | 24.41 | 24.15 | 2714740 |
| 1729118400 | 24.19 | -0.23 | -0.94 | 24.49 | 24.5865 | 24.18 | 2742736 |
| 1729032000 | 24.42 | -1.24 | -4.83 | 24.76 | 24.79 | 24.4111 | 2701182 |
| 1728945600 | 25.66 | 0.12 | 0.47 | 25.5 | 25.7 | 25.38 | 3338436 |
| 1728686400 | 25.54 | 0.12 | 0.47 | 25.55 | 25.645 | 25.495 | 1552674 |
| 1728600000 | 25.42 | 0.54 | 2.17 | 25.29 | 25.5 | 25.14 | 3671819 |
| 1728513600 | 24.88 | -0.5 | -1.97 | 24.87 | 24.98 | 24.75 | 4885170 |
| 1728427200 | 25.38 | -0.92 | -3.50 | 25.75 | 25.8 | 25.265 | 4839480 |
| 1728340800 | 26.3 | -0.82 | -3.02 | 26.02 | 26.36 | 25.87 | 6986459 |
| 1728081600 | 27.12 | 0.37 | 1.38 | 26.8 | 27.13 | 26.61 | 3761152 |
| 1727995200 | 26.75 | 0.16 | 0.60 | 26.41 | 26.775 | 26.29 | 3217809 |
| 1727908800 | 26.59 | 0.6 | 2.31 | 26.57 | 26.78 | 26.265 | 4335998 |
| 1727822400 | 25.99 | 0.66 | 2.61 | 25.05 | 26.125 | 25.035 | 4812621 |
| 1727736000 | 25.33 | 0.34 | 1.36 | 25.16 | 25.435 | 25.04 | 3009867 |
| 1727476800 | 24.99 | 0.8 | 3.31 | 24.89 | 25.12 | 24.815 | 3217668 |
| 1727390400 | 24.19 | -0.61 | -2.46 | 24.24 | 24.33 | 24.02 | 4844665 |
| 1727304000 | 24.8 | -0.6 | -2.36 | 25.18 | 25.18 | 24.77 | 4289125 |
| 1727217600 | 25.4 | 0.14 | 0.55 | 25.75 | 25.75 | 25.305 | 2419993 |
| 1727131200 | 25.26 | 0.4 | 1.61 | 25.05 | 25.52 | 24.99 | 2455834 |
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
