Hot Features
プレミアム
ENEOS Holdings Inc (JHJ)
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 | 0.26 | 5.48523206751 | 4.74 | 5.05 | 4.66 | 2197 | 4.76501669 | DE |
| 4 | 0.3 | 6.3829787234 | 4.7 | 5.05 | 4.62 | 857 | 4.76208777 | DE |
| 12 | 0.1 | 2.04081632653 | 4.9 | 5.25 | 4.5599999 | 749 | 4.88304622 | DE |
| 26 | 0.34 | 7.29613733906 | 4.66 | 5.25 | 3.82 | 594 | 4.76151861 | DE |
| 52 | 1.34 | 36.6120218579 | 3.66 | 5.25 | 3.38 | 886 | 4.37554092 | DE |
| 156 | 1.46 | 41.2429378531 | 3.54 | 5.25 | 3.26 | 1021 | 4.13944049 | DE |
| 260 | 1.46 | 41.2429378531 | 3.54 | 5.25 | 3.26 | 1021 | 4.13944049 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 5 | 0.18 | 3.73 | 4.92 | 5.05 | 4.92 | 794 |
| 1732224420 | 4.82 | 0.14 | 2.99 | 4.82 | 4.82 | 4.82 | 2187 |
| 1732138020 | 4.68 | 0.06 | 1.30 | 4.74 | 4.74 | 4.66 | 3609 |
| 1732051560 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731965160 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731705960 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731619560 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731533160 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731446760 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731360360 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731101160 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731014760 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730928360 | 4.62 | -0.06 | -1.28 | 4.62 | 4.62 | 4.62 | 27 |
| 1730841960 | 4.68 | -0.02 | -0.43 | 4.68 | 4.68 | 4.68 | 25 |
| 1730755560 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1730496360 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1730409960 | 4.7 | -0.06 | -1.26 | 4.7 | 4.7 | 4.7 | 1 |
| 1730323560 | 4.76 | 0.06 | 1.28 | 4.76 | 4.76 | 4.76 | 1 |
| 1730237160 | 4.7 | 0.14 | 3.07 | 4.7 | 4.7 | 4.7 | 215 |
| 1730147220 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1729888020 | 4.5599999 | -0.18 | -3.80 | 4.5599999 | 4.5599999 | 4.5599999 | 500 |
| 1729801560 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1729715160 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1729628760 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1729542360 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1729283160 | 4.74 | -0.12 | -2.47 | 4.84 | 4.84 | 4.74 | 430 |
| 1729196760 | 4.86 | -0.12 | -2.41 | 4.86 | 4.86 | 4.86 | 958 |
| 1729110360 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1729023960 | 4.98 | -0.27 | -5.14 | 4.98 | 4.98 | 4.98 | 201 |
| 1728937560 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1728678360 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1728591960 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1728505560 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1728419160 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.25 | 1049 |
| 1728332760 | 5.2 | 0.2 | 4.00 | 5.2 | 5.2 | 5.2 | 1357 |
| 1728073620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727987220 | 5 | 0.06 | 1.21 | 5 | 5 | 5 | 399 |
| 1727900820 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1727814420 | 4.94 | -0.04 | -0.80 | 4.98 | 4.98 | 4.86 | 1559 |
| 1727728020 | 4.98 | -0.02 | -0.40 | 4.98 | 4.98 | 4.98 | 2 |
| 1727468760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727382360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727295960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727209560 | 5 | 0.02 | 0.40 | 5 | 5 | 5 | 200 |
| 1727123160 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1726863960 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1726777560 | 4.98 | 0.18 | 3.75 | 4.98 | 4.98 | 4.98 | 500 |
| 1726691160 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1726604760 | 4.8 | 0.14 | 3.00 | 4.8 | 4.8 | 4.8 | 702 |
| 1726518360 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1726259160 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1726172760 | 4.66 | 0.02 | 0.43 | 4.66 | 4.66 | 4.66 | 500 |
| 1726086360 | 4.6399999 | -0.26 | -5.31 | 4.6399999 | 4.6399999 | 4.6399999 | 21 |
| 1725999960 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1725913560 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1725654360 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1725567960 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1725481560 | 4.9 | -0.06 | -1.21 | 4.9 | 4.9 | 4.9 | 1000 |
| 1725395160 | 4.96 | 0 | 0.00 | 5 | 5 | 4.96 | 221 |
| 1725308760 | 4.96 | 0.1 | 2.06 | 4.9 | 4.96 | 4.78 | 2257 |
| 1725049620 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1724963220 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1724876820 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1724790420 | 4.86 | -0.06 | -1.22 | 4.86 | 4.86 | 4.86 | 928 |
| 1724704020 | 4.92 | 0.2 | 4.24 | 4.92 | 4.92 | 4.92 | 212 |
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
