Hot Features
プレミアム
Enagas SA (PK) (ENGGY)
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 | 0.16 | 1.63432073544 | 9.79 | 9.95 | 9.755 | 483 | 9.81837008 | DR |
| 4 | 0.205 | 2.10364289379 | 9.745 | 10.03 | 9.57 | 2381 | 9.85934356 | DR |
| 12 | 1.425 | 16.715542522 | 8.525 | 10.11 | 8.325 | 3395 | 9.7014953 | DR |
| 26 | 1.895 | 23.5257603973 | 8.055 | 10.11 | 7.45 | 3110 | 8.88664105 | DR |
| 52 | 1.97 | 24.686716792 | 7.98 | 10.11 | 7.42 | 3208 | 8.33803395 | DR |
| 156 | 0.18 | 1.84237461617 | 9.77 | 10.11 | 5.91 | 24809 | 7.65476237 | DR |
| 260 | -1.94 | -16.3162321278 | 11.89 | 12.138 | 5.91 | 30409 | 8.71822955 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 9.95 | 0.14 | 1.40 | 9.95 | 9.95 | 9.95 | 1536 |
| 1780608540 | 9.813 | -0.09 | -0.88 | 9.813 | 9.813 | 9.813 | 317 |
| 1780522140 | 9.9001 | 0.06 | 0.56 | 9.9001 | 9.9001 | 9.9001 | 244 |
| 1780435740 | 9.8448499 | 0.07 | 0.77 | 9.8448499 | 9.8448499 | 9.8448499 | 641 |
| 1780349340 | 9.77 | -0.1 | -1.01 | 9.7899999 | 9.7899999 | 9.755 | 728 |
| 1780089720 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1780003320 | 9.8699999 | 0.05 | 0.51 | 9.92 | 9.92 | 9.85 | 5997 |
| 1779917340 | 9.82 | -0.15 | -1.46 | 9.835 | 9.835 | 9.82 | 2098 |
| 1779830940 | 9.966 | 0.02 | 0.16 | 10.02 | 10.03 | 9.96 | 11166 |
| 1779484920 | 9.95 | 0.02 | 0.20 | 9.95 | 9.95 | 9.95 | 1246 |
| 1779398880 | 9.93 | 0.16 | 1.64 | 9.92 | 9.97 | 9.92 | 4490 |
| 1779312300 | 9.77 | -0.01 | -0.12 | 9.77 | 9.77 | 9.77 | 104 |
| 1779225660 | 9.782 | 0 | 0.02 | 9.7775 | 9.782 | 9.7775 | 6150 |
| 1779139740 | 9.78 | 0.21 | 2.19 | 9.78 | 9.78 | 9.78 | 137 |
| 1778880000 | 9.57 | -0.07 | -0.67 | 9.57 | 9.57 | 9.57 | 220 |
| 1778793900 | 9.635 | -0.01 | -0.05 | 9.61 | 9.635 | 9.61 | 3118 |
| 1778707740 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1778621340 | 9.64 | -0.08 | -0.82 | 9.64 | 9.64 | 9.64 | 792 |
| 1778534940 | 9.72 | 0.04 | 0.41 | 9.7449999 | 9.7449999 | 9.72 | 651 |
| 1778275200 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1778188800 | 9.68 | -0.19 | -1.94 | 9.69 | 9.69 | 9.645 | 2308 |
| 1778102520 | 9.872 | 0.02 | 0.22 | 9.865 | 9.872 | 9.85 | 1644 |
| 1778016000 | 9.8506 | 0.01 | 0.12 | 9.88 | 9.88 | 9.8492 | 5532 |
| 1777930140 | 9.8392 | -0.11 | -1.11 | 9.8203 | 9.8392 | 9.82 | 2307 |
| 1777671000 | 9.95 | -0 | -0.04 | 9.95 | 9.95 | 9.9492 | 2592 |
| 1777584540 | 9.9544 | 0.16 | 1.68 | 9.932 | 9.9544 | 9.932 | 1505 |
| 1777498140 | 9.7899999 | -0.16 | -1.61 | 9.81 | 9.86 | 9.7899999 | 960 |
| 1777411800 | 9.95 | 0.08 | 0.85 | 9.93 | 9.98 | 9.93 | 944 |
| 1777325400 | 9.866 | -0.03 | -0.34 | 9.84 | 9.866 | 9.84 | 645 |
| 1777065780 | 9.9 | -0.01 | -0.06 | 9.925 | 9.925 | 9.8859999 | 399 |
| 1776979740 | 9.9059 | 0.29 | 2.97 | 9.9059 | 9.9059 | 9.9059 | 157 |
| 1776892800 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1776806400 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1776720000 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1776460800 | 9.6199999 | -0.23 | -2.34 | 9.6904 | 9.72 | 9.6199999 | 1217 |
| 1776374940 | 9.85 | -0.22 | -2.18 | 9.855 | 9.855 | 9.78 | 2296 |
| 1776288360 | 10.07 | -0.04 | -0.35 | 10.08 | 10.08 | 10.07 | 12499 |
| 1776202140 | 10.105 | 0.11 | 1.05 | 10.0496 | 10.11 | 10.0496 | 823 |
| 1776115740 | 10 | -0.07 | -0.70 | 10 | 10.0136 | 10 | 4210 |
| 1775856000 | 10.07 | 0.09 | 0.90 | 10.045 | 10.07 | 10.03 | 1222 |
| 1775770140 | 9.98 | 0.03 | 0.30 | 9.9892 | 10.0044 | 9.98 | 4413 |
| 1775683500 | 9.95 | 0.06 | 0.57 | 9.905 | 9.95 | 9.905 | 429 |
| 1775596800 | 9.894 | 0.05 | 0.50 | 9.89 | 9.894 | 9.89 | 953 |
| 1775510940 | 9.845 | -0.02 | -0.20 | 9.845 | 9.904 | 9.8332 | 3355 |
| 1775164920 | 9.8644 | 0.12 | 1.28 | 9.888 | 9.888 | 9.8644 | 4104 |
| 1775078400 | 9.74 | -0.14 | -1.42 | 9.7899999 | 9.7899999 | 9.74 | 3137 |
| 1774992540 | 9.88 | 0.22 | 2.28 | 9.7848 | 9.88 | 9.78 | 6256 |
| 1774906080 | 9.66 | -0.11 | -1.13 | 9.66 | 9.66 | 9.66 | 870 |
| 1774646940 | 9.77 | 1.37 | 16.24 | 9.78 | 9.85 | 9.75 | 53127 |
| 1774560480 | 8.405 | -0.12 | -1.41 | 8.405 | 8.41 | 8.405 | 367 |
| 1774473900 | 8.525 | 0.12 | 1.43 | 8.53 | 8.53 | 8.51 | 755 |
| 1774387560 | 8.405 | -0.01 | -0.06 | 8.33 | 8.405 | 8.325 | 1260 |
| 1774300800 | 8.41 | 0 | 0.00 | 8.475 | 8.48 | 8.41 | 816 |
| 1774041960 | 8.41 | -0.14 | -1.64 | 8.4601 | 8.48 | 8.41 | 1743 |
| 1773955740 | 8.55 | 0.01 | 0.14 | 8.56 | 8.56 | 8.53 | 791 |
| 1773869340 | 8.538 | -0.14 | -1.64 | 8.5 | 8.58 | 8.5 | 6380 |
| 1773782700 | 8.68 | 0.07 | 0.87 | 8.71 | 8.71 | 8.68 | 7161 |
| 1773696120 | 8.605 | 0.05 | 0.64 | 8.61 | 8.632 | 8.605 | 822 |
| 1773437340 | 8.55 | 0.1 | 1.18 | 8.525 | 8.55 | 8.525 | 428 |
| 1773350400 | 8.45 | 0.13 | 1.56 | 8.38 | 8.49 | 8.38 | 980 |
| 1773264540 | 8.32 | -0.18 | -2.12 | 8.4149999 | 8.44 | 8.32 | 1156 |
| 1773178080 | 8.5 | 0.07 | 0.83 | 8.5399999 | 8.545 | 8.5 | 8447 |
| 1773091740 | 8.43 | -0.13 | -1.52 | 8.44 | 8.47 | 8.4125 | 3798 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
