Hot Features
プレミアム
Engie Brasil Energia SA (ID) (EGIEY)
USOTC
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 | 0.59 | 8.87218045113 | 6.65 | 7.24 | 6.5 | 60206 | 6.66019031 | DR |
| 4 | 0.57 | 8.54572713643 | 6.67 | 7.24 | 6.35 | 63048 | 6.83636517 | DR |
| 12 | 0.8 | 12.4223602484 | 6.44 | 8.7 | 6.31 | 54180 | 6.94385824 | DR |
| 26 | 1.5 | 26.1324041812 | 5.74 | 8.7 | 5.588 | 48550 | 6.64933581 | DR |
| 52 | -0.95 | -11.5995115995 | 8.19 | 10.49 | 5.26 | 50152 | 7.08440993 | DR |
| 156 | -2.415 | -25.0129466598 | 9.655 | 15 | 5.26 | 34877 | 7.11338281 | DR |
| 260 | -0.63 | -8.00508259212 | 7.87 | 25 | 5.26 | 29337 | 7.22967425 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782854880 | 7.24 | 0.09 | 1.26 | 6.6 | 7.24 | 6.581 | 33487 |
| 1782768300 | 7.15 | 0.46 | 6.88 | 6.68 | 7.15 | 6.632 | 28840 |
| 1782509280 | 6.69 | 0.08 | 1.21 | 6.58 | 6.73 | 6.58 | 19463 |
| 1782422460 | 6.61 | 0.11 | 1.69 | 6.64 | 6.71 | 6.582 | 147610 |
| 1782336000 | 6.5 | -0.26 | -3.85 | 6.66 | 6.66 | 6.5 | 68420 |
| 1782250140 | 6.76 | 0.01 | 0.15 | 6.65 | 6.76 | 6.61 | 36695 |
| 1782163500 | 6.75 | 0.05 | 0.75 | 6.76 | 6.87 | 6.73 | 50251 |
| 1781818140 | 6.7 | -0.37 | -5.23 | 6.58 | 6.7 | 6.55 | 109431 |
| 1781731740 | 7.07 | 0.35 | 5.21 | 6.86 | 7.07 | 6.35 | 116639 |
| 1781645340 | 6.72 | -0.33 | -4.68 | 6.98 | 7.05 | 6.72 | 73422 |
| 1781558940 | 7.05 | 0 | 0.00 | 7.18 | 7.18 | 7.015 | 53170 |
| 1781299740 | 7.05 | 0.21 | 3.11 | 7.11 | 7.12 | 7.01 | 21733 |
| 1781213220 | 6.8371 | -0.15 | -2.19 | 6.67 | 6.96 | 6.57 | 100960 |
| 1781126940 | 6.99 | -0.09 | -1.27 | 6.5812 | 6.99 | 6.51 | 87414 |
| 1781040540 | 7.08 | 0.52 | 7.93 | 6.61 | 7.08 | 6.495 | 105160 |
| 1780954140 | 6.5599999 | -0.12 | -1.80 | 6.625 | 6.66 | 6.47 | 35255 |
| 1780694940 | 6.68 | -0.17 | -2.48 | 6.7392 | 6.75 | 6.62 | 40979 |
| 1780608540 | 6.85 | 0.06 | 0.88 | 6.65 | 7.07 | 6.65 | 26981 |
| 1780522140 | 6.79 | -0.39 | -5.43 | 6.67 | 6.8 | 6.67 | 29986 |
| 1780435740 | 7.18 | 0.12 | 1.70 | 6.67 | 7.18 | 6.67 | 45501 |
| 1780349340 | 7.06 | 0.37 | 5.53 | 6.58 | 7.06 | 6.58 | 41461 |
| 1780090080 | 6.69 | 0.15 | 2.29 | 6.42 | 6.69 | 6.41 | 165585 |
| 1780003320 | 6.54 | -0.01 | -0.15 | 6.5199999 | 6.558 | 6.48 | 98433 |
| 1779917340 | 6.55 | 0.05 | 0.77 | 6.48 | 6.6 | 6.44 | 80228 |
| 1779830940 | 6.5 | 0 | 0.00 | 6.5599999 | 6.57 | 6.47 | 33763 |
| 1779484920 | 6.5 | -0.23 | -3.42 | 6.49 | 6.5599999 | 6.45 | 66031 |
| 1779398880 | 6.73 | 0.14 | 2.05 | 6.45 | 6.73 | 6.38 | 85183 |
| 1779312300 | 6.595 | 0.14 | 2.09 | 6.5 | 6.69 | 6.5 | 42529 |
| 1779225660 | 6.46 | -0.56 | -7.98 | 6.38 | 6.46 | 6.37 | 109923 |
| 1779139740 | 7.02 | 0.04 | 0.57 | 6.55 | 7.02 | 6.49 | 42674 |
| 1778880000 | 6.98 | 0.36 | 5.44 | 6.3099999 | 6.99 | 6.3099999 | 104422 |
| 1778793900 | 6.62 | -0.08 | -1.19 | 6.6475 | 6.69 | 6.58 | 25736 |
| 1778707380 | 6.7 | -0.16 | -2.26 | 7.23 | 7.23 | 6.53 | 28633 |
| 1778621340 | 6.855 | -0.12 | -1.72 | 7.38 | 7.38 | 6.81 | 48778 |
| 1778534940 | 6.975 | -0.21 | -2.90 | 7.05 | 7.15 | 6.93 | 90231 |
| 1778275200 | 7.183 | 0.28 | 4.10 | 6.9 | 7.69 | 6.9 | 32232 |
| 1778188800 | 6.9 | -0.05 | -0.72 | 7.09 | 7.28 | 6.9 | 30724 |
| 1778102520 | 6.95 | -0.7 | -9.15 | 7.905 | 8.695 | 6.95 | 54324 |
| 1778016000 | 7.65 | -0.42 | -5.15 | 8.545 | 8.545 | 7.45 | 18129 |
| 1777930140 | 8.065 | 0.38 | 4.94 | 7.11 | 8.7 | 7.11 | 25855 |
| 1777671000 | 7.685 | 0.44 | 6.15 | 7.72 | 8.13 | 7.25 | 14721 |
| 1777584540 | 7.24 | 0.22 | 3.13 | 7.65 | 8.1199999 | 7.05 | 41611 |
| 1777498140 | 7.02 | -0.12 | -1.68 | 7.08 | 7.099 | 7.01 | 31624 |
| 1777411800 | 7.14 | -0.99 | -12.18 | 8.13 | 8.13 | 7.04 | 28078 |
| 1777325400 | 8.13 | 0.71 | 9.57 | 7.37 | 8.13 | 7.32 | 19955 |
| 1777065780 | 7.42 | 0.01 | 0.13 | 7.4699 | 7.4699 | 7.375 | 58012 |
| 1776979740 | 7.41 | -0.04 | -0.56 | 7.557 | 7.59 | 7.4 | 65965 |
| 1776893280 | 7.452 | -0.39 | -4.95 | 7.56 | 7.59 | 7.452 | 63814 |
| 1776806940 | 7.84 | 0.08 | 1.03 | 7.23 | 8.07 | 7.23 | 24876 |
| 1776720540 | 7.76 | 0.18 | 2.37 | 7.619 | 7.76 | 7.57 | 24295 |
| 1776460800 | 7.58 | -0.18 | -2.32 | 7.92 | 7.955 | 7.58 | 44114 |
| 1776374940 | 7.76 | -0.02 | -0.26 | 7.79 | 7.79 | 7.66 | 41235 |
| 1776288360 | 7.78 | 0.07 | 0.91 | 7.71 | 7.8095 | 7.65 | 33569 |
| 1776202140 | 7.71 | 0.26 | 3.49 | 7.651 | 7.71 | 7.61 | 32480 |
| 1776115740 | 7.45 | 0.2 | 2.76 | 7.2 | 7.51 | 7.2 | 68302 |
| 1775856000 | 7.25 | 0.26 | 3.72 | 7.205 | 7.35 | 7 | 19065 |
| 1775770140 | 6.99 | 0.18 | 2.64 | 6.88 | 6.99 | 6.83 | 39223 |
| 1775683500 | 6.81 | 0.27 | 4.13 | 6.83 | 6.875 | 6.69 | 45725 |
| 1775596800 | 6.54 | 0 | 0.02 | 6.44 | 6.54 | 6.42 | 23009 |
| 1775510940 | 6.539 | -0.15 | -2.26 | 6.55 | 6.565 | 6.51 | 44002 |
| 1775164920 | 6.69 | 0.14 | 2.14 | 6.43 | 6.69 | 6.43 | 20422 |
| 1775078400 | 6.55 | 0.14 | 2.18 | 6.44 | 6.55 | 6.39 | 23275 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
