Hot Features
プレミアム
Engie Brasil Energia SA (PK) (EGIEY)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | 0.0651 | 1.10528192329 | 5.8899 | 6.03 | 5.7 | 438636 | 5.94250872 | DR |
| 4 | 0.255 | 4.47368421053 | 5.7 | 6.13 | 5.54 | 190744 | 5.90984888 | DR |
| 12 | -1.23 | -17.1189979123 | 7.185 | 7.21 | 5.54 | 94685 | 6.0473479 | DR |
| 26 | -2.505 | -29.609929078 | 8.46 | 8.72 | 5.54 | 47588 | 6.27516715 | DR |
| 52 | -2.665 | -30.9164733179 | 8.62 | 9.35 | 5.54 | 28722 | 6.59926943 | DR |
| 156 | -1.075 | -15.2916073969 | 7.03 | 25 | 5.54 | 22260 | 7.51074505 | DR |
| 260 | -6.895 | -53.6575875486 | 12.85 | 25 | 5.54 | 26780 | 7.61651462 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 5.955 | -0.06 | -0.92 | 5.9 | 6.0199999 | 5.8099999 | 47014 |
| 1737066420 | 6.01 | -0.01 | -0.17 | 6.03 | 6.03 | 5.88 | 1085484 |
| 1736979720 | 6.0199999 | 0.18 | 3.08 | 5.91 | 6.0199999 | 5.82 | 189977 |
| 1736893380 | 5.84 | 0.07 | 1.21 | 5.725 | 5.91 | 5.725 | 423979 |
| 1736806800 | 5.7699999 | -0.14 | -2.37 | 5.85 | 5.85 | 5.75 | 203356 |
| 1736547720 | 5.91 | 0.07 | 1.18 | 5.8899 | 5.92 | 5.7 | 290385 |
| 1736375340 | 5.841 | -0.06 | -1.00 | 5.7325 | 5.87 | 5.7325 | 31613 |
| 1736288940 | 5.9 | 0.06 | 1.03 | 5.855 | 6.03 | 5.855 | 61670 |
| 1736202360 | 5.84 | 0.17 | 3.00 | 5.735 | 5.91 | 5.735 | 95751 |
| 1735942980 | 5.67 | -0.29 | -4.87 | 5.85 | 6.13 | 5.67 | 149714 |
| 1735856700 | 5.96 | 0.2 | 3.38 | 5.55 | 5.96 | 5.55 | 166348 |
| 1735683960 | 5.765 | -0.03 | -0.43 | 5.55 | 5.8865 | 5.54 | 56263 |
| 1735597740 | 5.79 | 0.08 | 1.42 | 5.68 | 5.79 | 5.65 | 68101 |
| 1735338000 | 5.7087 | -0.1 | -1.74 | 5.805 | 5.86 | 5.67 | 121065 |
| 1735252020 | 5.8099999 | 0.01 | 0.17 | 5.7 | 5.9668 | 5.7 | 81315 |
| 1735078200 | 5.8 | -0.19 | -3.09 | 5.71 | 6.0599999 | 5.71 | 48379 |
| 1734992400 | 5.985 | -0.07 | -1.07 | 5.87 | 6.07 | 5.87 | 64842 |
| 1734733200 | 6.05 | -0.02 | -0.33 | 5.7 | 6.08 | 5.7 | 104412 |
| 1734646800 | 6.07 | 0.25 | 4.30 | 5.7 | 6.07 | 5.7 | 61714 |
| 1734560940 | 5.82 | -0.23 | -3.80 | 5.8000999 | 6.1 | 5.8 | 86329 |
| 1734474360 | 6.05 | 0.09 | 1.60 | 5.87 | 6.1 | 5.87 | 52520 |
| 1734388140 | 5.955 | -0.23 | -3.64 | 6.0199999 | 6.18 | 5.955 | 571997 |
| 1734128940 | 6.18 | 0.11 | 1.80 | 6.34 | 6.34 | 6.05 | 50918 |
| 1734042480 | 6.071 | -0.19 | -2.99 | 6.22 | 6.24 | 6.0599999 | 31866 |
| 1733955900 | 6.258 | 0.08 | 1.26 | 6.2 | 6.37 | 6 | 204264 |
| 1733869200 | 6.18 | 0.09 | 1.48 | 6.24 | 6.25 | 6.18 | 29154 |
| 1733782800 | 6.09 | -0.05 | -0.81 | 6.2101 | 6.242 | 6.09 | 101507 |
| 1733523600 | 6.14 | -0.18 | -2.85 | 6.26 | 6.26 | 6.14 | 21228 |
| 1733437500 | 6.32 | 0.14 | 2.18 | 6.0001 | 6.37 | 6.0001 | 104337 |
| 1733350980 | 6.1849999 | 0.09 | 1.56 | 6.168 | 6.21 | 6.16 | 52046 |
| 1733264700 | 6.09 | 0.03 | 0.48 | 6.09 | 6.2025 | 6.04 | 36433 |
| 1733178180 | 6.0612 | -0.17 | -2.71 | 6.1 | 6.39 | 6.0612 | 73060 |
| 1732918200 | 6.23 | -0.05 | -0.80 | 6.14 | 6.3 | 6.14 | 20493 |
| 1732746540 | 6.28 | -0.39 | -5.85 | 6.25 | 6.57 | 6.25 | 33194 |
| 1732660140 | 6.67 | 0.17 | 2.62 | 6.69 | 6.71 | 6.54 | 12065 |
| 1732573560 | 6.5 | -0.06 | -0.84 | 6.61 | 6.65 | 6.5 | 29600 |
| 1732314000 | 6.555 | 0.05 | 0.85 | 6.5199999 | 6.555 | 6.49 | 32428 |
| 1732227900 | 6.5 | -0.2 | -2.99 | 6.585 | 6.59 | 6.4974999 | 14664 |
| 1732141740 | 6.7 | 0.46 | 7.37 | 6.577 | 6.89 | 6.29 | 20321 |
| 1732054800 | 6.24 | -0.43 | -6.45 | 6.3099999 | 6.79 | 6.24 | 11102 |
| 1731968640 | 6.67 | 0 | 0.00 | 6.4 | 6.81 | 6.35 | 49397 |
| 1731709260 | 6.67 | -0.12 | -1.77 | 6.815 | 6.98 | 6.44 | 15062 |
| 1731622800 | 6.79 | 0.14 | 2.11 | 6.74 | 6.8075 | 6.74 | 90401 |
| 1731536760 | 6.65 | -0.12 | -1.77 | 6.76 | 6.76 | 6.65 | 31065 |
| 1731450480 | 6.77 | 0.03 | 0.45 | 6.75 | 6.8 | 6.75 | 18437 |
| 1731363600 | 6.74 | -0.29 | -4.06 | 6.84 | 6.84 | 6.74 | 13167 |
| 1731104400 | 7.025 | 0.09 | 1.22 | 6.96 | 7.025 | 6.93 | 20883 |
| 1731018540 | 6.94 | -0.24 | -3.34 | 7.18 | 7.18 | 6.94 | 10779 |
| 1730931600 | 7.18 | 0.02 | 0.28 | 7.07 | 7.18 | 6.95 | 5460 |
| 1730845680 | 7.1596 | -0.02 | -0.23 | 7.09 | 7.205 | 7.08 | 10037 |
| 1730759160 | 7.176 | 0.18 | 2.51 | 7.1001 | 7.19 | 7.08 | 31511 |
| 1730496420 | 7 | -0.12 | -1.62 | 7.055 | 7.1 | 7 | 8965 |
| 1730409780 | 7.115 | -0.01 | -0.14 | 7.135 | 7.16 | 7.1 | 14545 |
| 1730323500 | 7.125 | 0.08 | 1.14 | 7.09 | 7.125 | 6.8 | 14939 |
| 1730237280 | 7.045 | -0.11 | -1.54 | 7.12 | 7.125 | 7.03 | 42845 |
| 1730150880 | 7.155 | 0.16 | 2.21 | 7.17 | 7.21 | 7.13 | 20668 |
| 1729891500 | 7 | -0.07 | -0.99 | 7.185 | 7.2 | 7 | 10312 |
| 1729805160 | 7.07 | -0.12 | -1.64 | 7.15 | 7.245 | 7.07 | 25773 |
| 1729718940 | 7.188 | -0.01 | -0.08 | 7.12 | 7.188 | 7.12 | 2476 |
| 1729632300 | 7.1935 | -0.1 | -1.39 | 7.18 | 7.1935 | 7.15 | 6580 |
| 1729545600 | 7.295 | 0.1 | 1.39 | 7.23 | 7.295 | 7.212 | 3800 |
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
