Hot Features
プレミアム
Enghouse Systems Ltd (ENGH)
TSX
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 | 0.54 | 1.99335548173 | 27.09 | 28.15 | 27.02 | 78425 | 27.62942256 | CS |
| 4 | 0.69 | 2.56124721604 | 26.94 | 28.15 | 26.03 | 100012 | 27.13247795 | CS |
| 12 | -2.77 | -9.11184210526 | 30.4 | 32.09 | 26.03 | 104960 | 28.35688643 | CS |
| 26 | -2.77 | -9.11184210526 | 30.4 | 34.42 | 26.03 | 87968 | 29.52651324 | CS |
| 52 | -9.91 | -26.3985082579 | 37.54 | 38.46 | 26.03 | 75656 | 30.25819275 | CS |
| 156 | -15.38 | -35.7591257847 | 43.01 | 44.99 | 23.96 | 78531 | 33.1009479 | CS |
| 260 | -23.09 | -45.5244479495 | 50.72 | 80.91 | 23.96 | 98999 | 47.1564763 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737758400 | 27.63 | -0.19 | -0.68 | 27.82 | 27.91 | 27.58 | 57920 |
| 1737672000 | 27.82 | -0.06 | -0.22 | 27.66 | 28.15 | 27.66 | 79513 |
| 1737585600 | 27.88 | 0.51 | 1.86 | 27.37 | 27.94 | 27.34 | 109055 |
| 1737499200 | 27.37 | 0.09 | 0.33 | 27.22 | 27.44 | 27.02 | 93055 |
| 1737412800 | 27.28 | 0.16 | 0.59 | 27.09 | 27.33 | 27.04 | 52581 |
| 1737153600 | 27.12 | 0.23 | 0.86 | 26.87 | 27.23 | 26.76 | 108073 |
| 1737067200 | 26.89 | 0.14 | 0.52 | 26.59 | 26.99 | 26.59 | 88623 |
| 1736980800 | 26.75 | 0.62 | 2.37 | 26.27 | 26.88 | 26.27 | 80558 |
| 1736894400 | 26.13 | -0.52 | -1.95 | 26.64 | 26.75 | 26.03 | 101908 |
| 1736808000 | 26.65 | -0.07 | -0.26 | 26.46 | 26.72 | 26.24 | 117237 |
| 1736548800 | 26.72 | -0.39 | -1.44 | 27 | 27 | 26.5 | 84735 |
| 1736462400 | 27.11 | -0.12 | -0.44 | 27.16 | 27.3 | 27 | 45256 |
| 1736376000 | 27.23 | 0.45 | 1.68 | 26.9 | 27.23 | 26.5 | 167685 |
| 1736289600 | 26.78 | -0.8 | -2.90 | 27.69 | 27.7 | 26.7 | 156531 |
| 1736203200 | 27.58 | 0.05 | 0.18 | 27.8 | 28.05 | 27.48 | 119644 |
| 1735944000 | 27.53 | 0.47 | 1.74 | 27.18 | 27.69 | 27.12 | 131934 |
| 1735857600 | 27.06 | -0.03 | -0.11 | 27.1 | 27.33 | 26.93 | 76852 |
| 1735684800 | 27.09 | -0.01 | -0.04 | 27.19 | 27.28 | 26.95 | 68085 |
| 1735598400 | 27.1 | 0 | 0.00 | 26.94 | 27.24 | 26.62 | 160980 |
| 1735339200 | 27.1 | -0.19 | -0.70 | 27.25 | 27.25 | 26.79 | 122954 |
| 1735069200 | 27.29 | 0.23 | 0.85 | 27.11 | 27.35 | 27.09 | 48301 |
| 1734993600 | 27.06 | -0.38 | -1.38 | 27.43 | 27.43 | 26.89 | 137447 |
| 1734734400 | 27.44 | 0.26 | 0.96 | 27.11 | 27.6 | 27 | 139199 |
| 1734648000 | 27.18 | -0.03 | -0.11 | 27.13 | 27.38 | 26.91 | 173301 |
| 1734561600 | 27.21 | -0.6 | -2.16 | 27.89 | 27.89 | 27.1 | 181371 |
| 1734475200 | 27.81 | 0.49 | 1.79 | 27.36 | 28 | 27.36 | 144102 |
| 1734388800 | 27.32 | -0.04 | -0.15 | 27.4 | 28.36 | 27.17 | 244722 |
| 1734129600 | 27.36 | -4.05 | -12.89 | 30.01 | 30.29 | 27.23 | 502440 |
| 1734043200 | 31.41 | 0.15 | 0.48 | 31.22 | 31.41 | 30.98 | 59791 |
| 1733956800 | 31.26 | 0.3 | 0.97 | 31.15 | 31.4 | 30.97 | 86913 |
| 1733870400 | 30.96 | -1.08 | -3.37 | 31.94 | 31.99 | 30.73 | 150945 |
| 1733784000 | 32.04 | 0.76 | 2.43 | 31.28 | 32.09 | 31.28 | 97024 |
| 1733524800 | 31.28 | 1.18 | 3.92 | 30.23 | 31.46 | 30.23 | 142509 |
| 1733438400 | 30.1 | -0.61 | -1.99 | 30.58 | 30.69 | 29.94 | 57915 |
| 1733352000 | 30.71 | 0.66 | 2.20 | 30.1 | 30.71 | 30.1 | 84899 |
| 1733265600 | 30.05 | 0.58 | 1.97 | 29.39 | 30.05 | 29.28 | 88391 |
| 1733179200 | 29.47 | 0.3 | 1.03 | 29.12 | 29.63 | 29.1 | 111554 |
| 1732920000 | 29.17 | 0.02 | 0.07 | 29.16 | 29.31 | 28.96 | 149114 |
| 1732833600 | 29.15 | 0.06 | 0.21 | 29.13 | 29.2 | 29 | 40103 |
| 1732747200 | 29.09 | 0.22 | 0.76 | 28.9 | 29.1 | 28.88 | 93546 |
| 1732660800 | 28.87 | -0.23 | -0.79 | 29.37 | 29.37 | 28.78 | 105338 |
| 1732574400 | 29.1 | -0.17 | -0.58 | 29.49 | 29.49 | 29.07 | 82938 |
| 1732315200 | 29.27 | 0.1 | 0.34 | 29.21 | 29.56 | 29.16 | 58713 |
| 1732228800 | 29.17 | 0.03 | 0.10 | 29.27 | 29.3 | 28.55 | 123676 |
| 1732142400 | 29.14 | -0.17 | -0.58 | 29.27 | 29.27 | 28.88 | 81276 |
| 1732056000 | 29.31 | -0.45 | -1.51 | 29.6 | 29.65 | 29.28 | 43646 |
| 1731969600 | 29.76 | 0.16 | 0.54 | 29.5 | 29.94 | 29.5 | 39536 |
| 1731710400 | 29.6 | -0.41 | -1.37 | 29.76 | 29.87 | 29.36 | 97676 |
| 1731624000 | 30.01 | -0.96 | -3.10 | 30.59 | 30.76 | 29.82 | 101124 |
| 1731537600 | 30.97 | 0.37 | 1.21 | 30.61 | 31 | 30.58 | 68201 |
| 1731451200 | 30.6 | 0.08 | 0.26 | 30.51 | 30.85 | 30.46 | 34428 |
| 1731364800 | 30.52 | 0.43 | 1.43 | 30.38 | 30.61 | 30.15 | 32726 |
| 1731105600 | 30.09 | -0.53 | -1.73 | 30.61 | 30.63 | 29.92 | 63563 |
| 1731019200 | 30.62 | 0.35 | 1.16 | 30.5 | 30.85 | 30.25 | 92740 |
| 1730932800 | 30.27 | 0.6 | 2.02 | 29.94 | 30.4 | 29.84 | 69174 |
| 1730846400 | 29.67 | -0.33 | -1.10 | 30.19 | 30.19 | 29.52 | 82672 |
| 1730760000 | 30 | -0.45 | -1.48 | 30.4 | 30.4 | 29.7 | 48541 |
| 1730497200 | 30.45 | 0.98 | 3.33 | 29.64 | 30.5 | 29.46 | 81155 |
| 1730410800 | 29.47 | -1.02 | -3.35 | 30.35 | 30.35 | 29.35 | 102301 |
| 1730324400 | 30.49 | -0.36 | -1.17 | 30.85 | 30.93 | 30.3 | 55918 |
| 1730238000 | 30.85 | 0.09 | 0.29 | 30.61 | 30.97 | 30.61 | 19792 |
| 1730151600 | 30.76 | -0.17 | -0.55 | 30.91 | 31.01 | 30.76 | 25725 |
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
