Hot Features
プレミアム
ENGIE SA (PK) (ENGQF)
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 | 0.1 | 0.626174076393 | 15.97 | 16.72 | 15.58 | 2705 | 16.31236673 | CS |
| 4 | -0.7 | -4.17412045319 | 16.77 | 17.36 | 15.58 | 2334 | 16.64795115 | CS |
| 12 | -1.65 | -9.31151241535 | 17.72 | 18.3 | 15.58 | 3716 | 17.39948201 | CS |
| 26 | -1.08 | -6.29737609329 | 17.15 | 18.3 | 13.73 | 4530 | 16.32141621 | CS |
| 52 | -1.12 | -6.5154159395 | 17.19 | 18.6 | 13.73 | 5167 | 16.49618714 | CS |
| 156 | 1.265 | 8.54441067207 | 14.805 | 18.6 | 10.29 | 13509 | 14.14240563 | CS |
| 260 | 0.42 | 2.68370607029 | 15.65 | 18.6 | 9.2 | 14759 | 14.00977837 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731968640 | 16.149999 | -0.41 | -2.48 | 16.18 | 16.719999 | 16.1299 | 3209 |
| 1731709260 | 16.559999 | 0.08 | 0.49 | 16.149999 | 16.629999 | 15.79 | 2966 |
| 1731622800 | 16.48 | 0.61 | 3.84 | 15.9999 | 16.53 | 15.9999 | 2519 |
| 1731536760 | 15.87 | -0.56 | -3.41 | 15.9 | 16.43 | 15.58 | 2150 |
| 1731450480 | 16.43 | 0.31 | 1.92 | 15.97 | 16.43 | 15.89 | 2681 |
| 1731363600 | 16.12 | -0.01 | -0.06 | 16.98 | 16.98 | 16.12 | 2089 |
| 1731104400 | 16.1299 | -0.61 | -3.64 | 16.17 | 16.629999 | 16.059899 | 2882 |
| 1731018540 | 16.739999 | 0.21 | 1.27 | 16.28 | 16.87 | 16.1999 | 1883 |
| 1730931600 | 16.53 | -0.51 | -2.99 | 16.5 | 16.53 | 15.95 | 1812 |
| 1730845680 | 17.04 | 0.52 | 3.15 | 16.57 | 17.05 | 16.52 | 2561 |
| 1730759160 | 16.52 | 0 | 0.00 | 16.92 | 17 | 16.52 | 2121 |
| 1730496420 | 16.52 | -0.38 | -2.25 | 16.75 | 17.02 | 16.52 | 1408 |
| 1730409780 | 16.9 | 0.28 | 1.68 | 17.1 | 17.1 | 16.52 | 3780 |
| 1730323500 | 16.62 | -0.52 | -3.03 | 16.55 | 17.2 | 16.5 | 3218 |
| 1730237280 | 17.14 | -0.13 | -0.75 | 17.08 | 17.14 | 16.5399 | 1444 |
| 1730150880 | 17.27 | 0.11 | 0.64 | 17.27 | 17.27 | 17.27 | 344 |
| 1729891500 | 17.16 | -0.2 | -1.15 | 16.77 | 17.18 | 16.77 | 1179 |
| 1729805160 | 17.36 | 0.49 | 2.90 | 16.95 | 17.36 | 16.82 | 1527 |
| 1729718940 | 16.87 | -0.38 | -2.20 | 17.2 | 17.35 | 16.87 | 2667 |
| 1729632300 | 17.25 | 0.14 | 0.82 | 16.77 | 17.25 | 16.77 | 4239 |
| 1729545600 | 17.1099 | -0.56 | -3.17 | 17.8 | 17.8 | 16.8999 | 5334 |
| 1729286400 | 17.67 | 0.55 | 3.21 | 17.47 | 17.67 | 17.1 | 2195 |
| 1729200000 | 17.12 | -0.19 | -1.10 | 17.3986 | 17.72 | 16.8955 | 7725 |
| 1729113960 | 17.3099 | -0.44 | -2.48 | 17.77 | 17.84 | 17.3099 | 683 |
| 1729027680 | 17.75 | 0.19 | 1.08 | 17.71 | 17.8 | 16.9 | 1835 |
| 1728941220 | 17.56 | -0.04 | -0.23 | 16.5 | 17.56 | 16.5 | 1064 |
| 1728681900 | 17.6 | 0.82 | 4.89 | 17.63 | 17.63 | 17.0599 | 1065 |
| 1728595560 | 16.78 | 0.18 | 1.08 | 16.78 | 16.78 | 16.78 | 533 |
| 1728508800 | 16.6 | -0.56 | -3.26 | 17.33 | 17.33 | 16.6 | 1428 |
| 1728422580 | 17.16 | 0.08 | 0.47 | 17.05 | 17.25 | 16.52 | 1046 |
| 1728336000 | 17.08 | 0.78 | 4.79 | 16.739999 | 17.16 | 16.6 | 6764 |
| 1728077220 | 16.3 | -0.9 | -5.23 | 17.15 | 17.19 | 16.3 | 2966 |
| 1727990760 | 17.2 | -0.22 | -1.26 | 17.7 | 17.7 | 16.68 | 1906 |
| 1727904000 | 17.42 | -0.2 | -1.14 | 16.9 | 17.45 | 16.8799 | 5675 |
| 1727818140 | 17.62 | 0.57 | 3.34 | 17.42 | 17.62 | 17.08 | 6172 |
| 1727731380 | 17.05 | -0.78 | -4.37 | 17.46 | 17.62 | 17.03 | 1621 |
| 1727472000 | 17.83 | 0.09 | 0.51 | 17.73 | 17.83 | 16.91 | 2547 |
| 1727386200 | 17.74 | 0.37 | 2.13 | 17.59 | 17.74 | 16.75 | 1375 |
| 1727299200 | 17.37 | -0.57 | -3.18 | 17.3799 | 17.3799 | 17.37 | 751 |
| 1727212800 | 17.94 | 0.59 | 3.40 | 17.46 | 17.94 | 17.11 | 5334 |
| 1727126940 | 17.35 | -0.63 | -3.50 | 17.72 | 17.72 | 17.35 | 749 |
| 1726867200 | 17.98 | 0.24 | 1.35 | 17.87 | 17.98 | 17.34 | 3246 |
| 1726781220 | 17.74 | -0.21 | -1.17 | 17.43 | 17.74 | 17.43 | 1225 |
| 1726694460 | 17.95 | 0.05 | 0.28 | 17.95 | 17.95 | 17.95 | 489 |
| 1726608240 | 17.9 | -0.08 | -0.44 | 18.1 | 18.1 | 17.9 | 1079 |
| 1726521720 | 17.98 | 0.12 | 0.67 | 18.3 | 18.3 | 17.55 | 5081 |
| 1726262940 | 17.86 | -0.01 | -0.06 | 17.8 | 17.88 | 17.3299 | 55697 |
| 1726176540 | 17.87 | -0.12 | -0.67 | 17.77 | 17.87 | 17.21 | 5662 |
| 1726090140 | 17.99 | 0.11 | 0.62 | 17.42 | 17.99 | 17.42 | 947 |
| 1726003500 | 17.88 | 0.1 | 0.56 | 17.65 | 17.88 | 17.4199 | 3291 |
| 1725917160 | 17.78 | 0.26 | 1.48 | 17.83 | 17.83 | 17.332 | 10251 |
| 1725658020 | 17.52 | -0.23 | -1.30 | 17.65 | 17.65 | 17.52 | 709 |
| 1725571440 | 17.75 | 0.51 | 2.96 | 18.14 | 18.14 | 17.5399 | 3048 |
| 1725485040 | 17.2399 | -0.08 | -0.47 | 17.61 | 17.8 | 17.21 | 11581 |
| 1725398880 | 17.3218 | 0 | 0.01 | 17.95 | 17.95 | 17.0799 | 5930 |
| 1725053340 | 17.32 | -0.44 | -2.48 | 16.97 | 17.76 | 16.97 | 946 |
| 1724966400 | 17.76 | 0.53 | 3.08 | 17.31 | 17.76 | 17.18 | 2025 |
| 1724880360 | 17.23 | 0.02 | 0.12 | 17.31 | 17.77 | 17.02 | 1401 |
| 1724794080 | 17.21 | -0.49 | -2.77 | 17.72 | 17.72 | 17.21 | 1206 |
| 1724707740 | 17.7 | 0.58 | 3.39 | 17.56 | 17.73 | 17.18 | 3730 |
| 1724448480 | 17.12 | -0.3 | -1.72 | 17.45 | 17.64 | 17.06 | 1610 |
| 1724362140 | 17.42 | -0.12 | -0.68 | 17.85 | 17.85 | 17.42 | 1312 |
| 1724275380 | 17.54 | 0.02 | 0.11 | 16.95 | 17.55 | 16.95 | 1704 |
| 1724188800 | 17.52 | 0.04 | 0.23 | 16.85 | 17.52 | 16.85 | 2302 |
| 1724102880 | 17.48 | 0.56 | 3.31 | 17.31 | 17.49 | 16.96 | 5073 |
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
