Hot Features
プレミアム
Energean Plc (1YE)
TG
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 | -0.815 | -8.77759827679 | 9.285 | 9.295 | 8.4 | 13857 | 8.74413191 | DE |
| 4 | -1.54 | -15.3846153846 | 10.01 | 10.449999 | 8.4 | 9655 | 9.35577886 | DE |
| 12 | -1.77 | -17.28515625 | 10.24 | 10.99 | 8.4 | 7316 | 9.71227642 | DE |
| 26 | -1.87 | -18.085106383 | 10.34 | 11.13 | 8.4 | 6107 | 9.97209435 | DE |
| 52 | -2.21 | -20.6928838951 | 10.68 | 11.95 | 8.4 | 4807 | 10.16233125 | DE |
| 156 | -4.49 | -34.6450617284 | 12.96 | 14.75 | 8.4 | 3453 | 10.77073022 | DE |
| 260 | -4.49 | -34.6450617284 | 12.96 | 14.75 | 8.4 | 3453 | 10.77073022 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781036700 | 8.4949999 | -0.06 | -0.64 | 8.585 | 8.585 | 8.4 | 13612 |
| 1780950300 | 8.55 | 0.06 | 0.71 | 8.49 | 8.55 | 8.4 | 7115 |
| 1780691100 | 8.49 | -0.16 | -1.85 | 8.6 | 8.61 | 8.4049999 | 13956 |
| 1780604700 | 8.65 | -0.19 | -2.15 | 8.86 | 8.88 | 8.49 | 18303 |
| 1780518300 | 8.84 | -0.39 | -4.17 | 9.1199999 | 9.1199999 | 8.7799999 | 20083 |
| 1780431900 | 9.225 | 0.03 | 0.27 | 9.285 | 9.295 | 9.005 | 9827 |
| 1780345500 | 9.1999999 | -0.55 | -5.64 | 9.6 | 9.6 | 9 | 26098 |
| 1780086300 | 9.75 | 0.48 | 5.23 | 9.16 | 9.75 | 9 | 16372 |
| 1779999900 | 9.265 | 0.04 | 0.38 | 9.35 | 9.5 | 9.25 | 10980 |
| 1779913500 | 9.23 | -0.49 | -5.04 | 9.725 | 9.805 | 9.205 | 9899 |
| 1779827100 | 9.72 | -0.12 | -1.17 | 10.01 | 10.01 | 9.72 | 11366 |
| 1779740700 | 9.835 | -0.11 | -1.06 | 9.88 | 10.119999 | 9.835 | 2218 |
| 1779481500 | 9.94 | -0.34 | -3.31 | 10.02 | 10.1 | 9.88 | 6323 |
| 1779395100 | 10.279999 | 0.32 | 3.26 | 9.955 | 10.279999 | 9.955 | 4734 |
| 1779308700 | 9.955 | -0.47 | -4.46 | 10.13 | 10.26 | 9.955 | 12514 |
| 1779222300 | 10.42 | 0 | 0.00 | 10.27 | 10.449999 | 10.16 | 9349 |
| 1779135900 | 10.42 | 0.22 | 2.16 | 10.22 | 10.42 | 10.19 | 3569 |
| 1778876700 | 10.199999 | 0.07 | 0.69 | 10.32 | 10.32 | 10.199999 | 1403 |
| 1778790300 | 10.13 | 0.12 | 1.20 | 10.01 | 10.17 | 10.01 | 3908 |
| 1778703900 | 10.01 | -0.05 | -0.50 | 10.17 | 10.199999 | 9.97 | 1420 |
| 1778617500 | 10.06 | 0.18 | 1.77 | 10.01 | 10.06 | 9.9 | 3654 |
| 1778531100 | 9.885 | -0.07 | -0.65 | 9.9049999 | 10.119999 | 9.885 | 3435 |
| 1778271900 | 9.9499999 | -0.14 | -1.39 | 10.13 | 10.13 | 9.635 | 8846 |
| 1778185500 | 10.09 | -0.09 | -0.88 | 10.1 | 10.19 | 9.865 | 2697 |
| 1778099100 | 10.18 | -0.24 | -2.30 | 10.24 | 10.41 | 9.98 | 915 |
| 1778012700 | 10.42 | 0.39 | 3.89 | 10.18 | 10.51 | 10.18 | 3364 |
| 1777926300 | 10.029999 | -0.21 | -2.05 | 10.24 | 10.26 | 10.029999 | 1159 |
| 1777580700 | 10.24 | 0.04 | 0.39 | 10.039999 | 10.55 | 10.039999 | 11975 |
| 1777494300 | 10.199999 | -0.02 | -0.20 | 10.06 | 10.25 | 10.06 | 2360 |
| 1777407900 | 10.22 | 0.21 | 2.10 | 10.02 | 10.22 | 10.02 | 2821 |
| 1777321500 | 10.01 | 0.11 | 1.11 | 9.985 | 10.08 | 9.73 | 3953 |
| 1777062300 | 9.9 | -0.02 | -0.20 | 10 | 10 | 9.69 | 1111 |
| 1776975900 | 9.92 | -0.04 | -0.35 | 9.965 | 10.07 | 9.74 | 3973 |
| 1776889500 | 9.955 | 0.1 | 0.96 | 9.86 | 9.975 | 9.715 | 721 |
| 1776803100 | 9.86 | 0.2 | 2.02 | 9.685 | 9.86 | 9.65 | 1395 |
| 1776716700 | 9.6649999 | 0.11 | 1.20 | 9.55 | 9.71 | 9.32 | 7768 |
| 1776457500 | 9.55 | -0.2 | -2.00 | 9.7799999 | 9.785 | 9.3699999 | 15138 |
| 1776371100 | 9.7449999 | 0.19 | 1.99 | 9.585 | 9.875 | 9.505 | 8339 |
| 1776284700 | 9.555 | -0.35 | -3.48 | 9.83 | 9.83 | 9.505 | 9694 |
| 1776198300 | 9.9 | -0.37 | -3.60 | 10.11 | 10.11 | 9.615 | 3562 |
| 1776111900 | 10.27 | 0.07 | 0.69 | 9.925 | 10.27 | 9.925 | 1716 |
| 1775852700 | 10.199999 | -0.06 | -0.58 | 10 | 10.199999 | 10 | 890 |
| 1775766300 | 10.26 | 0.69 | 7.15 | 9.715 | 10.26 | 9.715 | 2630 |
| 1775679900 | 9.5749999 | -0.6 | -5.85 | 10 | 10.08 | 9.5749999 | 9984 |
| 1775593500 | 10.17 | 0.25 | 2.52 | 9.715 | 10.4 | 9.715 | 9253 |
| 1775161500 | 9.92 | 0.08 | 0.86 | 9.835 | 9.92 | 9.58 | 8193 |
| 1775075100 | 9.835 | -0.19 | -1.94 | 9.98 | 10.1 | 9.755 | 6444 |
| 1774988700 | 10.029999 | 0.03 | 0.30 | 10.14 | 10.14 | 9.93 | 4646 |
| 1774902300 | 10 | -0.1 | -0.99 | 10.19 | 10.32 | 10 | 4569 |
| 1774646700 | 10.1 | 0.2 | 2.02 | 9.99 | 10.1 | 9.985 | 1552 |
| 1774560300 | 9.9 | 0.32 | 3.29 | 9.6999999 | 10.06 | 9.6999999 | 2340 |
| 1774473900 | 9.585 | -0.35 | -3.47 | 9.89 | 10.08 | 9.585 | 13866 |
| 1774387500 | 9.93 | 0.17 | 1.79 | 9.9 | 9.93 | 9.505 | 7794 |
| 1774301100 | 9.755 | -0.5 | -4.83 | 10.119999 | 10.119999 | 9.755 | 9483 |
| 1774041900 | 10.25 | -0.66 | -6.05 | 10.36 | 10.36 | 9.955 | 13817 |
| 1773955500 | 10.91 | 0.21 | 1.96 | 10.5 | 10.99 | 10.35 | 13934 |
| 1773869100 | 10.699999 | 0.21 | 2.00 | 10.539999 | 10.73 | 10.529999 | 10270 |
| 1773782700 | 10.49 | 0.04 | 0.38 | 10.24 | 10.49 | 10.199999 | 9304 |
| 1773696300 | 10.449999 | 0.37 | 3.67 | 10.63 | 10.63 | 10.21 | 4186 |
| 1773437100 | 10.08 | -0.12 | -1.18 | 10.08 | 10.3 | 10.029999 | 2844 |
| 1773350700 | 10.199999 | 0.02 | 0.20 | 10.08 | 10.199999 | 10 | 4815 |
| 1773264300 | 10.18 | -0.19 | -1.83 | 10.3 | 10.3 | 9.945 | 6290 |
| 1773177900 | 10.369999 | -0.05 | -0.48 | 10.36 | 10.369999 | 10.16 | 3002 |
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。
