Hot Features
プレミアム
Galp Energia SA (PK) (GLPEY)
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 | 0.17 | 1.96304849885 | 8.66 | 8.925 | 8.61 | 40350 | 8.78552534 | DR |
| 4 | 0.21 | 2.43619489559 | 8.62 | 8.925 | 8.055 | 76970 | 8.42604966 | DR |
| 12 | 0.24 | 2.79394644936 | 8.59 | 8.925 | 8 | 82076 | 8.42245585 | DR |
| 26 | -1.473 | -14.2968067553 | 10.303 | 10.8 | 8 | 82266 | 9.01590979 | DR |
| 52 | 1.255 | 16.5676567657 | 7.575 | 11.05 | 7.4575 | 73907 | 9.28263492 | DR |
| 156 | 3.6 | 68.8336520076 | 5.23 | 11.05 | 4.25 | 69612 | 7.17326048 | DR |
| 260 | 0.77 | 9.55334987593 | 8.06 | 11.05 | 3.79 | 95590 | 6.14450979 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737498540 | 8.83 | 0.02 | 0.17 | 8.83 | 8.84 | 8.77 | 33082 |
| 1737152880 | 8.815 | 0.04 | 0.40 | 8.8775 | 8.925 | 8.7899999 | 24795 |
| 1737066420 | 8.78 | 0.03 | 0.34 | 8.6784 | 8.7899999 | 8.6784 | 49184 |
| 1736979720 | 8.75 | 0.25 | 2.94 | 8.66 | 8.76 | 8.61 | 54338 |
| 1736893380 | 8.5 | 0.2 | 2.41 | 8.31 | 8.52 | 8.3 | 66621 |
| 1736806800 | 8.3 | -0.09 | -1.07 | 8.27 | 8.39 | 8.252 | 67130 |
| 1736547720 | 8.39 | 0.17 | 2.07 | 8.46 | 8.47 | 8.21 | 57858 |
| 1736375340 | 8.22 | -0.03 | -0.36 | 8.21 | 8.2455 | 8.18 | 51339 |
| 1736288940 | 8.25 | 0.17 | 2.10 | 8.25 | 8.38 | 8.2 | 85604 |
| 1736202360 | 8.08 | -0.03 | -0.37 | 8.174 | 8.2 | 8.08 | 71305 |
| 1735942980 | 8.11 | 0.02 | 0.25 | 8.1199999 | 8.14 | 8.09 | 90356 |
| 1735856700 | 8.09 | -0.19 | -2.29 | 8.14 | 8.17 | 8.055 | 192273 |
| 1735683960 | 8.28 | -0.37 | -4.24 | 8.28 | 8.34 | 8.19 | 39231 |
| 1735597740 | 8.6464 | -0.06 | -0.73 | 8.6325 | 8.66 | 8.6 | 95857 |
| 1735338000 | 8.71 | -0.03 | -0.34 | 8.65 | 8.76 | 8.65 | 119432 |
| 1735252020 | 8.74 | 0.07 | 0.81 | 8.6199999 | 8.85 | 8.59 | 133113 |
| 1735078200 | 8.67 | 0.08 | 0.93 | 8.66 | 8.8699999 | 8.6199999 | 34198 |
| 1734992400 | 8.59 | 0.04 | 0.47 | 8.58 | 8.68 | 8.518 | 180796 |
| 1734733200 | 8.55 | -0.07 | -0.81 | 8.5 | 8.69 | 8.49 | 119442 |
| 1734646800 | 8.6195 | 0.03 | 0.34 | 8.66 | 8.6605 | 8.61 | 125630 |
| 1734560940 | 8.59 | -0.15 | -1.72 | 8.7449999 | 8.785 | 8.568 | 78219 |
| 1734474360 | 8.74 | -0.04 | -0.46 | 8.667 | 8.74 | 8.667 | 84420 |
| 1734388140 | 8.78 | -0.12 | -1.35 | 8.795 | 8.82 | 8.73 | 52494 |
| 1734128940 | 8.9 | 0.07 | 0.79 | 8.88 | 8.92 | 8.835 | 74055 |
| 1734042480 | 8.83 | 0.01 | 0.11 | 8.8265 | 8.8699999 | 8.76 | 53883 |
| 1733955900 | 8.82 | 0.01 | 0.11 | 8.77 | 8.85 | 8.77 | 48020 |
| 1733869200 | 8.81 | 0.06 | 0.69 | 8.86 | 8.86 | 8.785 | 71533 |
| 1733782800 | 8.75 | 0.14 | 1.63 | 8.775 | 8.89 | 8.742 | 60476 |
| 1733523600 | 8.61 | -0.21 | -2.38 | 8.63 | 8.63 | 8.49 | 38796 |
| 1733437500 | 8.82 | 0.14 | 1.61 | 8.74 | 8.82 | 8.69 | 44730 |
| 1733350980 | 8.68 | 0.07 | 0.81 | 8.668 | 8.6875 | 8.59 | 36639 |
| 1733264700 | 8.61 | 0.09 | 1.06 | 8.565 | 8.65 | 8.528 | 80789 |
| 1733178180 | 8.52 | 0.35 | 4.28 | 8.45 | 8.6 | 8.423 | 82257 |
| 1732918200 | 8.17 | -0.06 | -0.73 | 8.14 | 8.17 | 8.1 | 22391 |
| 1732746540 | 8.23 | -0.16 | -1.91 | 8.235 | 8.26 | 8.2 | 52530 |
| 1732660140 | 8.39 | 0.14 | 1.70 | 8.27 | 8.41 | 8.16 | 70611 |
| 1732573560 | 8.25 | -0.01 | -0.12 | 8.252 | 8.285 | 8.23 | 69693 |
| 1732314000 | 8.26 | 0.11 | 1.35 | 8.127 | 8.26 | 8.127 | 53933 |
| 1732227900 | 8.15 | -0.03 | -0.37 | 8.1824999 | 8.205 | 8.13 | 81265 |
| 1732141740 | 8.18 | -0.06 | -0.73 | 8.1969999 | 8.1969999 | 8.15 | 43056 |
| 1732054800 | 8.24 | -0.07 | -0.84 | 8.2274999 | 8.26 | 8.2 | 79604 |
| 1731968640 | 8.31 | 0.1 | 1.22 | 8.31 | 8.31 | 8.27 | 93833 |
| 1731709260 | 8.21 | 0.15 | 1.86 | 8.2075 | 8.24 | 8.1518 | 78355 |
| 1731622800 | 8.06 | -0.03 | -0.37 | 8.175 | 8.19 | 8.0399999 | 575947 |
| 1731536760 | 8.09 | -0.1 | -1.22 | 8.17 | 8.17 | 8 | 179000 |
| 1731450480 | 8.19 | -0.17 | -2.03 | 8.2434999 | 8.2434999 | 8.13 | 60803 |
| 1731363600 | 8.36 | -0.07 | -0.83 | 8.38 | 8.38 | 8.32 | 80554 |
| 1731104400 | 8.43 | -0.18 | -2.09 | 8.52 | 8.52 | 8.36 | 47692 |
| 1731018540 | 8.61 | 0.08 | 0.94 | 8.49 | 8.6199999 | 8.49 | 125279 |
| 1730931600 | 8.53 | -0.24 | -2.74 | 8.42 | 8.53 | 8.413 | 91963 |
| 1730845680 | 8.77 | 0.03 | 0.34 | 8.765 | 8.8 | 8.72 | 36977 |
| 1730759160 | 8.74 | 0.16 | 1.86 | 8.69 | 8.742 | 8.69 | 61415 |
| 1730496420 | 8.58 | 0.13 | 1.54 | 8.5805 | 8.5986 | 8.5 | 30124 |
| 1730409780 | 8.45 | -0.17 | -1.97 | 8.526 | 8.5625 | 8.36 | 57043 |
| 1730323500 | 8.6199999 | 0.09 | 1.06 | 8.59 | 8.6515 | 8.53 | 23963 |
| 1730237280 | 8.53 | 0.05 | 0.59 | 8.53 | 8.56 | 8.48 | 100367 |
| 1730150880 | 8.48 | -0.43 | -4.83 | 8.44 | 8.52 | 8.33 | 98648 |
| 1729891500 | 8.91 | 0.06 | 0.68 | 8.9335 | 8.9375 | 8.84 | 46455 |
| 1729805160 | 8.85 | -0.03 | -0.34 | 8.893 | 8.893 | 8.8 | 52356 |
| 1729718940 | 8.88 | -0.07 | -0.78 | 8.8699999 | 8.88 | 8.81 | 34210 |
| 1729632300 | 8.95 | -0.07 | -0.78 | 8.9705 | 9.01 | 8.95 | 53668 |
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
