
Evergy Inc (3E7)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.54 | 2.37801111797 | 64.76 | 66.3 | 63.58 | 67 | 64.80386604 | DE |
4 | 4.56 | 7.38581146744 | 61.74 | 66.3 | 61.24 | 85 | 63.52707448 | DE |
12 | 6.16 | 10.2427668773 | 60.14 | 66.3 | 58.02 | 376 | 60.62746854 | DE |
26 | 13.28 | 25.0471520181 | 53.02 | 66.3 | 52.6 | 286 | 59.5168406 | DE |
52 | 19.9 | 42.8879310345 | 46.4 | 66.3 | 45.2 | 244 | 55.56171271 | DE |
156 | 14.8 | 28.7378640777 | 51.5 | 66.3 | 44.8 | 204 | 53.97688646 | DE |
260 | 21.9 | 49.3243243243 | 44.4 | 66.3 | 43 | 178 | 53.49338315 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740518820 | 65.599999 | 0.32 | 0.49 | 64.72 | 65.599999 | 64.72 | 36 |
1740432420 | 65.28 | 1.7 | 2.67 | 65.48 | 65.62 | 64.86 | 137 |
1740173220 | 63.58 | -1.18 | -1.82 | 63.58 | 63.58 | 63.58 | 76 |
1740086820 | 64.76 | 0 | 0.00 | 64.76 | 64.76 | 64.76 | 0 |
1740000420 | 64.76 | 0.6 | 0.94 | 64.76 | 64.76 | 64.76 | 20 |
1739914020 | 64.16 | 0.92 | 1.45 | 64.16 | 64.16 | 64.16 | 38 |
1739827620 | 63.24 | -0.52 | -0.82 | 64.2 | 64.2 | 63.24 | 25 |
1739568420 | 63.76 | 0 | 0.00 | 63.76 | 63.76 | 63.76 | 0 |
1739482020 | 63.76 | 0 | 0.00 | 63.76 | 63.76 | 63.76 | 0 |
1739395620 | 63.76 | 0.18 | 0.28 | 63.54 | 63.76 | 63.5 | 57 |
1739309220 | 63.58 | -0.62 | -0.97 | 63.88 | 63.88 | 63.58 | 216 |
1739222820 | 64.2 | 0.9 | 1.42 | 63.98 | 64.2 | 63.3 | 211 |
1738963620 | 63.3 | 0.8 | 1.28 | 63.42 | 63.42 | 62.64 | 41 |
1738877220 | 62.5 | 0.26 | 0.42 | 62.5 | 62.5 | 62.5 | 17 |
1738790820 | 62.24 | -0.08 | -0.13 | 62.2 | 62.24 | 62.2 | 2 |
1738704420 | 62.32 | -0.16 | -0.26 | 62.32 | 62.32 | 62.32 | 10 |
1738618020 | 62.48 | 0.58 | 0.94 | 62.08 | 62.48 | 61.24 | 254 |
1738358820 | 61.9 | 0.04 | 0.06 | 61.74 | 61.98 | 61.74 | 135 |
1738272420 | 61.86 | 0 | 0.00 | 61.86 | 61.86 | 61.86 | 0 |
1738186020 | 61.86 | 0 | 0.00 | 61.86 | 61.86 | 61.86 | 0 |
1738099620 | 61.86 | 1.08 | 1.78 | 62 | 62 | 61.86 | 180 |
1738013220 | 60.78 | 1.22 | 2.05 | 58.8 | 60.78 | 58.8 | 10969 |
1737754020 | 59.56 | -1.38 | -2.26 | 59.56 | 59.56 | 59.56 | 1 |
1737667620 | 60.94 | 0.38 | 0.63 | 60.56 | 60.94 | 60.4 | 55 |
1737581220 | 60.56 | -0.98 | -1.59 | 60.94 | 60.94 | 60.56 | 120 |
1737494820 | 61.54 | 0 | 0.00 | 61.54 | 61.54 | 61.54 | 0 |
1737408420 | 61.54 | 0 | 0.00 | 61.54 | 61.54 | 61.54 | 0 |
1737149220 | 61.54 | 1.2 | 1.99 | 60.8 | 61.54 | 60.8 | 282 |
1737062820 | 60.34 | 0.32 | 0.53 | 60.64 | 60.64 | 60.34 | 175 |
1736976420 | 60.02 | 1 | 1.69 | 59.98 | 60.02 | 59.9 | 100 |
1736890020 | 59.02 | 0.9 | 1.55 | 59.06 | 59.06 | 59.02 | 91 |
1736803620 | 58.12 | -0.74 | -1.26 | 58.02 | 58.12 | 58.02 | 58 |
1736544420 | 58.86 | -0.52 | -0.88 | 58.94 | 59.4 | 58.86 | 103 |
1736458020 | 59.38 | 1.08 | 1.85 | 59.38 | 59.38 | 59.38 | 1 |
1736371620 | 58.3 | -0.06 | -0.10 | 58.3 | 58.3 | 58.3 | 1 |
1736285220 | 58.36 | -0.38 | -0.65 | 58.26 | 58.7 | 58.26 | 17 |
1736198820 | 58.74 | -1.26 | -2.10 | 59.34 | 59.34 | 58.74 | 145 |
1735939620 | 60 | -0.44 | -0.73 | 59.62 | 60 | 59.62 | 32 |
1735853220 | 60.44 | 1.04 | 1.75 | 60.02 | 60.44 | 59.42 | 64 |
1735594020 | 59.4 | 0.2 | 0.34 | 59.46 | 59.46 | 58.54 | 83 |
1735334820 | 59.2 | 0.38 | 0.65 | 59.48 | 59.48 | 59.2 | 130 |
1734989220 | 58.82 | 0.2 | 0.34 | 59.72 | 59.72 | 58.82 | 26 |
1734730020 | 58.62 | 0 | 0.00 | 58.62 | 58.62 | 58.62 | 0 |
1734643620 | 58.62 | -0.14 | -0.24 | 58.72 | 59.42 | 58.1 | 1891 |
1734557220 | 58.76 | 0.42 | 0.72 | 58.56 | 58.76 | 58.56 | 12 |
1734470820 | 58.34 | -0.52 | -0.88 | 58.34 | 58.34 | 58.34 | 104 |
1734384420 | 58.86 | -0.94 | -1.57 | 59.3 | 59.3 | 58.86 | 14 |
1734125220 | 59.8 | 0 | 0.00 | 59.8 | 59.8 | 59.8 | 0 |
1734038820 | 59.8 | 0.22 | 0.37 | 59.6 | 59.92 | 59.6 | 138 |
1733952420 | 59.58 | 0 | 0.00 | 59.58 | 59.58 | 59.58 | 0 |
1733866020 | 59.58 | 0.26 | 0.44 | 58.72 | 59.58 | 58.72 | 131 |
1733779620 | 59.32 | -0.38 | -0.64 | 60.14 | 60.14 | 59.32 | 43 |
1733520420 | 59.7 | -0.4 | -0.67 | 59.94 | 59.94 | 59.34 | 125 |
1733434020 | 60.1 | -0.36 | -0.60 | 60.14 | 60.14 | 60.1 | 162 |
1733347620 | 60.46 | 0 | 0.00 | 60.46 | 60.46 | 60.46 | 0 |
1733261220 | 60.46 | -0.22 | -0.36 | 60.06 | 60.46 | 60.06 | 21 |
1733174820 | 60.68 | -0.66 | -1.08 | 62.08 | 62.08 | 60.68 | 1368 |
1732915620 | 61.34 | 0.06 | 0.10 | 61.26 | 61.38 | 61.26 | 205 |
1732829220 | 61.28 | -0.44 | -0.71 | 61.28 | 61.28 | 61.28 | 70 |
1732742820 | 61.72 | 0.68 | 1.11 | 60.96 | 61.72 | 60.96 | 120 |
1732656420 | 61.04 | -0.46 | -0.75 | 61.04 | 61.04 | 61.04 | 1 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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