Hot Features
プレミアム
Aeon Co Ltd (PK) (AONNY)
USOTC
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 | -0.764 | -3.14999587697 | 24.254 | 24.95 | 22.55 | 19279 | 24.30016629 | CS |
| 4 | -1.01 | -4.12244897959 | 24.5 | 26.01 | 22.55 | 16768 | 24.66609248 | CS |
| 12 | -3.24 | -12.1212121212 | 26.73 | 29.3 | 22.55 | 11854 | 25.47680594 | CS |
| 26 | 2.6 | 12.4461464816 | 20.89 | 29.3 | 20.27 | 16897 | 23.00290138 | CS |
| 52 | 2.89 | 14.0291262136 | 20.6 | 29.3 | 19.88 | 14665 | 22.57484708 | CS |
| 156 | -0.165 | -0.697526949905 | 23.655 | 29.3 | 15.63 | 18140 | 20.10614977 | CS |
| 260 | 3.52 | 17.6264396595 | 19.97 | 34.58 | 15.63 | 14182 | 20.22441242 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732141740 | 24.02 | -0.23 | -0.95 | 24 | 24.04 | 23.93 | 9653 |
| 1732054800 | 24.25 | 0.06 | 0.25 | 24.22 | 24.31 | 24.19 | 19064 |
| 1731968640 | 24.19 | -0.41 | -1.67 | 24.18 | 24.28 | 24.12 | 19297 |
| 1731709260 | 24.6 | 0.38 | 1.57 | 24.475 | 24.95 | 24.15 | 25435 |
| 1731622800 | 24.22 | -0.17 | -0.70 | 24.254 | 24.29 | 24.17 | 22947 |
| 1731536760 | 24.39 | -0.35 | -1.40 | 24.04 | 24.54 | 24.04 | 30645 |
| 1731450480 | 24.737 | -0.5 | -1.99 | 25.29 | 25.5525 | 24.56 | 12780 |
| 1731363600 | 25.24 | 0.01 | 0.04 | 26.01 | 26.01 | 25.13 | 38270 |
| 1731104400 | 25.23 | 0.36 | 1.45 | 25.595 | 25.595 | 25.17 | 20849 |
| 1731018540 | 24.87 | 0.29 | 1.18 | 24.92 | 24.93 | 24.5 | 13066 |
| 1730931600 | 24.58 | -0.39 | -1.56 | 24.968 | 25.58 | 24.136 | 6804 |
| 1730845680 | 24.97 | 0.07 | 0.28 | 25.035 | 25.64 | 24.44 | 19178 |
| 1730759160 | 24.9 | -0.07 | -0.28 | 24.82 | 25.12 | 24.41 | 23978 |
| 1730496420 | 24.97 | 0.6 | 2.46 | 24.29 | 24.98 | 23.85 | 11850 |
| 1730409780 | 24.37 | -0.25 | -1.02 | 24.357 | 24.47 | 24.3 | 8808 |
| 1730323500 | 24.62 | -0.25 | -1.01 | 24.69 | 24.75 | 24.62 | 16058 |
| 1730237280 | 24.87 | 0.32 | 1.30 | 24.8355 | 24.87 | 24.76 | 12069 |
| 1730150880 | 24.55 | 0.24 | 0.99 | 24.55 | 24.58 | 24.49 | 11768 |
| 1729891500 | 24.31 | 0.22 | 0.89 | 24.52 | 24.52 | 24.28 | 7364 |
| 1729805160 | 24.095 | -0.28 | -1.13 | 24.5 | 25.35 | 23.796 | 5486 |
| 1729718940 | 24.37 | -0.56 | -2.25 | 24.4 | 24.4 | 24.27 | 10038 |
| 1729632300 | 24.93 | 0.11 | 0.44 | 25.1 | 25.1 | 24.93 | 12941 |
| 1729545600 | 24.82 | 0.11 | 0.45 | 24.975 | 24.975 | 24.812 | 10747 |
| 1729286400 | 24.71 | 0.09 | 0.37 | 24.64 | 24.71 | 24.63 | 6192 |
| 1729200000 | 24.6195 | -0.41 | -1.64 | 24.72 | 24.72 | 24.56 | 9363 |
| 1729113960 | 25.03 | 0.55 | 2.24 | 25.05 | 25.05 | 24.97 | 8054 |
| 1729027680 | 24.4825 | 0.23 | 0.96 | 24.58 | 24.59 | 24.46 | 10973 |
| 1728941220 | 24.25 | 0.02 | 0.08 | 24.29 | 24.29 | 24.12 | 20605 |
| 1728681900 | 24.23 | 0.42 | 1.76 | 24.265 | 24.31 | 24.23 | 6610 |
| 1728595560 | 23.81 | -1.34 | -5.33 | 23.74 | 23.84 | 23.74 | 4892 |
| 1728508800 | 25.15 | -1.22 | -4.63 | 25.49 | 25.49 | 24.97 | 6877 |
| 1728422580 | 26.37 | -0.19 | -0.72 | 26.3 | 26.41 | 26.3 | 10384 |
| 1728336000 | 26.56 | -0.37 | -1.37 | 27.035 | 27.58 | 26.48 | 10761 |
| 1728077220 | 26.93 | 0.32 | 1.20 | 28.16 | 28.16 | 26.92 | 3108 |
| 1727990760 | 26.61 | 0.06 | 0.23 | 26.54 | 26.61 | 26.54 | 24282 |
| 1727904000 | 26.55 | -0.5 | -1.85 | 26.265 | 26.56 | 25.89 | 13274 |
| 1727818140 | 27.05 | -0.07 | -0.26 | 27.08 | 27.741 | 26.97 | 9519 |
| 1727731380 | 27.12 | 0.31 | 1.16 | 27.12 | 27.1799 | 26.8335 | 3744 |
| 1727472000 | 26.81 | -0.66 | -2.40 | 27.27 | 27.27 | 26.765 | 6775 |
| 1727386200 | 27.47 | 0.35 | 1.29 | 27.4 | 27.47 | 27.36 | 7314 |
| 1727299200 | 27.12 | -0.25 | -0.91 | 27.645 | 27.645 | 27.1 | 4731 |
| 1727212800 | 27.37 | -1.93 | -6.59 | 27.615 | 27.9 | 27.33 | 6898 |
| 1727126940 | 29.3 | 0.85 | 2.99 | 28.595 | 29.3 | 27.99 | 1847 |
| 1726867200 | 28.45 | -0.02 | -0.07 | 27.82 | 28.45 | 27.7101 | 9520 |
| 1726781220 | 28.47 | 0.31 | 1.10 | 28.31 | 28.47 | 28.31 | 3706 |
| 1726694460 | 28.16 | -0.16 | -0.56 | 28.253 | 28.56 | 28.16 | 24073 |
| 1726608240 | 28.32 | 0.28 | 0.99 | 28.51 | 28.51 | 28.24 | 4602 |
| 1726521720 | 28.041 | 0.08 | 0.29 | 27.725 | 28.08 | 27.25 | 4845 |
| 1726262940 | 27.96 | 0.4 | 1.43 | 28.1 | 28.11 | 27.956 | 3879 |
| 1726176540 | 27.565 | 0.11 | 0.38 | 28.4999 | 28.5 | 27.47 | 7330 |
| 1726090140 | 27.46 | -0.13 | -0.47 | 26.991 | 27.9 | 26.991 | 6353 |
| 1726003500 | 27.59 | 0.68 | 2.55 | 27.4 | 27.59 | 27.329 | 10272 |
| 1725917160 | 26.905 | 0.29 | 1.07 | 27 | 27 | 26.9 | 4285 |
| 1725658020 | 26.62 | 0.49 | 1.88 | 26.95 | 26.95 | 26.58 | 28177 |
| 1725571440 | 26.13 | 0.41 | 1.59 | 26.05 | 26.14 | 26.04 | 4280 |
| 1725485040 | 25.72 | 0.93 | 3.75 | 25.69 | 25.76 | 25.69 | 23158 |
| 1725398880 | 24.79 | -0.17 | -0.68 | 24.97 | 24.97 | 24.75 | 6117 |
| 1725053340 | 24.96 | -1.19 | -4.55 | 25.06 | 25.07 | 24.905 | 9988 |
| 1724966400 | 26.15 | 0.63 | 2.47 | 26.73 | 26.73 | 25.56 | 3502 |
| 1724880360 | 25.52 | -0.44 | -1.68 | 25.38 | 25.6387 | 25.38 | 10780 |
| 1724794080 | 25.955 | -0.05 | -0.17 | 25.94 | 25.99 | 25.875 | 3011 |
| 1724707740 | 26 | 0.22 | 0.87 | 26.14 | 26.14 | 25.98 | 4933 |
| 1724448480 | 25.776 | 0.83 | 3.31 | 25.62 | 25.776 | 25.415 | 4514 |
| 1724362140 | 24.95 | 0.15 | 0.60 | 25.1135 | 25.2282 | 24.95 | 8706 |
| 1724275380 | 24.8 | 0.66 | 2.73 | 25.0095 | 25.59 | 24.8 | 4028 |
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
