Hot Features
プレミアム
Entravision Communications Corp (EVC)
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 | -0.1318 | -5.35772357724 | 2.46 | 2.65 | 2.3282 | 294594 | 2.56564095 | CS |
| 4 | 0.0682 | 3.01769911504 | 2.26 | 2.65 | 2.15 | 256012 | 2.43736335 | CS |
| 12 | 0.2582 | 12.4734299517 | 2.07 | 2.65 | 1.88 | 249273 | 2.1801644 | CS |
| 26 | 0.1282 | 5.82727272727 | 2.2 | 2.65 | 1.73 | 339663 | 2.08045808 | CS |
| 52 | -1.7418 | -42.7960687961 | 4.07 | 4.41 | 1.33 | 526670 | 2.19238557 | CS |
| 156 | -5.9118 | -71.7451456311 | 8.24 | 8.2447 | 1.33 | 400309 | 3.98937261 | CS |
| 260 | -0.3218 | -12.1433962264 | 2.65 | 9.34 | 1.1 | 409194 | 4.14171305 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 2.37 | -0.2 | -7.78 | 2.56 | 2.565 | 2.37 | 189949 |
| 1731714000 | 2.57 | -0.01 | -0.39 | 2.61 | 2.6352 | 2.5299999 | 285395 |
| 1731627600 | 2.58 | -0.01 | -0.39 | 2.61 | 2.65 | 2.525 | 340910 |
| 1731541200 | 2.59 | 0.05 | 1.97 | 2.58 | 2.65 | 2.545 | 257529 |
| 1731454800 | 2.54 | -0.01 | -0.39 | 2.5099999 | 2.6 | 2.46 | 319773 |
| 1731368400 | 2.55 | 0.08 | 3.24 | 2.46 | 2.56 | 2.42 | 269362 |
| 1731109200 | 2.47 | 0.1 | 4.22 | 2.36 | 2.47 | 2.32 | 216239 |
| 1731022800 | 2.37 | -0.19 | -7.42 | 2.37 | 2.4 | 2.1585 | 586215 |
| 1730936400 | 2.56 | 0.1 | 4.07 | 2.52 | 2.59 | 2.46 | 636199 |
| 1730850000 | 2.46 | 0.16 | 6.96 | 2.31 | 2.47 | 2.285 | 740546 |
| 1730763600 | 2.3 | 0.02 | 0.88 | 2.3 | 2.355 | 2.2829 | 114389 |
| 1730500800 | 2.2799999 | -0.04 | -1.72 | 2.31 | 2.33 | 2.22 | 242037 |
| 1730414400 | 2.32 | 0.01 | 0.43 | 2.31 | 2.39 | 2.27 | 203060 |
| 1730328000 | 2.31 | 0.02 | 0.87 | 2.3 | 2.37 | 2.27 | 160459 |
| 1730241600 | 2.29 | 0.01 | 0.44 | 2.2799999 | 2.35 | 2.2599999 | 140800 |
| 1730155200 | 2.2799999 | 0.13 | 6.05 | 2.17 | 2.31 | 2.17 | 140938 |
| 1729896000 | 2.15 | -0.05 | -2.27 | 2.22 | 2.225 | 2.15 | 92818 |
| 1729809600 | 2.2 | -0.01 | -0.45 | 2.2 | 2.22 | 2.18 | 91111 |
| 1729723200 | 2.21 | -0.04 | -1.78 | 2.23 | 2.2599999 | 2.18 | 86322 |
| 1729636800 | 2.25 | 0.05 | 2.27 | 2.21 | 2.2599999 | 2.21 | 83486 |
| 1729550400 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.2799999 | 2.2 | 112645 |
| 1729291200 | 2.2599999 | -0.03 | -1.31 | 2.32 | 2.346 | 2.2599999 | 239544 |
| 1729204800 | 2.29 | 0.11 | 5.05 | 2.18 | 2.326 | 2.13 | 587326 |
| 1729118400 | 2.18 | 0.1 | 4.81 | 2.06 | 2.19 | 2.05 | 257933 |
| 1729032000 | 2.08 | -0.03 | -1.42 | 2.12 | 2.125 | 2.07 | 181103 |
| 1728945600 | 2.11 | -0.02 | -0.94 | 2.12 | 2.15 | 2.09 | 139507 |
| 1728686400 | 2.13 | 0.07 | 3.40 | 2.06 | 2.1349999 | 2.06 | 118140 |
| 1728600000 | 2.06 | -0.06 | -2.83 | 2.09 | 2.09 | 2.035 | 153645 |
| 1728513600 | 2.12 | 0.08 | 3.92 | 2.05 | 2.12 | 2.048 | 90669 |
| 1728427200 | 2.04 | 0 | 0.00 | 2.05 | 2.06 | 2.0099999 | 482485 |
| 1728340800 | 2.04 | -0.04 | -1.92 | 2.09 | 2.09 | 2.015 | 69197 |
| 1728081600 | 2.08 | 0.06 | 2.97 | 2.06 | 2.09 | 2.0299999 | 136517 |
| 1727995200 | 2.02 | -0.02 | -0.98 | 2.0099999 | 2.06 | 1.99 | 201187 |
| 1727908800 | 2.04 | -0.02 | -0.97 | 2.07 | 2.09 | 2.02 | 191230 |
| 1727822400 | 2.06 | -0.01 | -0.48 | 2.08 | 2.15 | 2.0299999 | 200857 |
| 1727736000 | 2.07 | -0.06 | -2.82 | 2.12 | 2.16 | 2.07 | 208301 |
| 1727476800 | 2.13 | 0.05 | 2.40 | 2.1 | 2.18 | 2.1 | 323703 |
| 1727390400 | 2.08 | 0.05 | 2.46 | 2.05 | 2.1 | 2.05 | 363336 |
| 1727304000 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.05 | 1.975 | 198229 |
| 1727217600 | 2 | 0.08 | 4.17 | 1.96 | 2.061 | 1.96 | 293483 |
| 1727131200 | 1.92 | -0.03 | -1.54 | 1.99 | 1.99 | 1.92 | 185241 |
| 1726872000 | 1.95 | -0.09 | -4.41 | 2.02 | 2.075 | 1.95 | 494875 |
| 1726785600 | 2.04 | 0.05 | 2.51 | 2.08 | 2.08 | 2.024 | 155528 |
| 1726699200 | 1.99 | -0.02 | -1.00 | 2 | 2.13 | 1.96 | 359537 |
| 1726612800 | 2.0099999 | 0.06 | 3.08 | 1.96 | 2.05 | 1.94 | 294755 |
| 1726526400 | 1.95 | -0.05 | -2.50 | 1.95 | 1.96 | 1.89 | 213093 |
| 1726267200 | 2 | 0.04 | 2.04 | 1.97 | 2 | 1.94 | 266429 |
| 1726180800 | 1.96 | 0 | 0.00 | 1.95 | 1.995 | 1.935 | 155011 |
| 1726094400 | 1.96 | 0.04 | 2.08 | 1.9 | 1.97 | 1.88 | 190911 |
| 1726008000 | 1.92 | -0.02 | -1.03 | 1.93 | 2.0099999 | 1.89 | 227128 |
| 1725921600 | 1.94 | 0 | 0.00 | 1.94 | 2.005 | 1.92 | 209527 |
| 1725662400 | 1.94 | -0.04 | -2.02 | 1.96 | 2 | 1.8906 | 479257 |
| 1725576000 | 1.98 | 0 | 0.00 | 2.0099999 | 2.025 | 1.96 | 134894 |
| 1725489600 | 1.98 | 0 | 0.00 | 1.98 | 2.0299999 | 1.96 | 161793 |
| 1725403200 | 1.98 | -0.1 | -4.81 | 2.05 | 2.07 | 1.97 | 275356 |
| 1725057600 | 2.08 | 0.08 | 4.00 | 2 | 2.08 | 1.97 | 191641 |
| 1724971200 | 2 | 0 | 0.00 | 2.04 | 2.06 | 2 | 250922 |
| 1724884800 | 2 | -0.04 | -1.96 | 2.04 | 2.04 | 1.96 | 231225 |
| 1724798400 | 2.04 | -0.01 | -0.49 | 2.0299999 | 2.055 | 1.98 | 199603 |
| 1724712000 | 2.05 | -0.01 | -0.49 | 2.07 | 2.14 | 2.04 | 473781 |
| 1724452800 | 2.06 | 0.12 | 6.19 | 1.96 | 2.085 | 1.96 | 375702 |
| 1724366400 | 1.94 | -0.02 | -1.02 | 1.97 | 1.9911 | 1.9301 | 165226 |
| 1724280000 | 1.96 | 0.05 | 2.62 | 1.94 | 1.98 | 1.91 | 196483 |
| 1724193600 | 1.91 | -0.05 | -2.55 | 1.97 | 1.97 | 1.91 | 226816 |
| 1724107200 | 1.96 | 0.1 | 5.38 | 1.87 | 2.02 | 1.87 | 440427 |
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
