Hot Features
プレミアム
ENN Energy Holdings Ltd (PK) (XNGSY)
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 | 1.17 | 4.50519830574 | 25.97 | 28.32 | 25.29 | 19659 | 26.61579891 | DR |
| 4 | -0.86 | -3.07142857143 | 28 | 28.59 | 25.29 | 198494 | 26.72745595 | DR |
| 12 | -0.935 | -3.3303650935 | 28.075 | 30.81 | 25.07 | 113443 | 27.24327133 | DR |
| 26 | 0.455 | 1.70507775904 | 26.685 | 33.49 | 22.53 | 94140 | 27.1517727 | DR |
| 52 | -4.3401 | -13.7868049974 | 31.4801 | 41.19 | 22.53 | 77160 | 28.94499371 | DR |
| 156 | -30.635 | -53.0246646473 | 57.775 | 68.76 | 22.53 | 51077 | 35.16233985 | DR |
| 260 | -15.86 | -36.8837209302 | 43 | 92.3 | 22.53 | 40634 | 41.7778392 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 27.14 | -0.26 | -0.95 | 27.63 | 27.63 | 26.05 | 13314 |
| 1740695340 | 27.4 | -0.1 | -0.36 | 27.6115 | 27.9495 | 27.04 | 19067 |
| 1740608400 | 27.5 | 1.1 | 4.17 | 27.2 | 28.32 | 27.2 | 10621 |
| 1740522480 | 26.4 | 0.39 | 1.50 | 25.29 | 26.8 | 25.29 | 23423 |
| 1740435600 | 26.01 | -0.67 | -2.51 | 27.59 | 27.59 | 26.01 | 33119 |
| 1740176400 | 26.68 | -1.1 | -3.94 | 25.97 | 27.63 | 25.97 | 12066 |
| 1740090480 | 27.775 | -0.25 | -0.87 | 28.48 | 28.48 | 26.88 | 19697 |
| 1740003960 | 28.02 | 0.34 | 1.23 | 27.69 | 28.59 | 27.473 | 16569 |
| 1739917740 | 27.68 | 0.67 | 2.48 | 26.99 | 28.13 | 26.99 | 110404 |
| 1739572020 | 27.01 | -0.48 | -1.75 | 26.45 | 27.3 | 26.45 | 665797 |
| 1739485320 | 27.49 | 0.79 | 2.96 | 26.25 | 27.49 | 26.25 | 115234 |
| 1739398920 | 26.7 | 0 | 0.00 | 26.66 | 26.92 | 26.05 | 152271 |
| 1739312940 | 26.7 | -0.08 | -0.30 | 25.46 | 27 | 25.46 | 234099 |
| 1739226000 | 26.78 | 0.49 | 1.86 | 26.3 | 27.93 | 26.3 | 664915 |
| 1738967160 | 26.29 | -0.08 | -0.30 | 26.75 | 26.9275 | 26.15 | 1111892 |
| 1738880400 | 26.37 | 0.27 | 1.03 | 25.52 | 27.6 | 25.52 | 62667 |
| 1738794000 | 26.1 | -1.01 | -3.73 | 26.48 | 26.48 | 25.69 | 178556 |
| 1738708080 | 27.11 | -0.31 | -1.13 | 27.12 | 27.99 | 25.89 | 153393 |
| 1738621740 | 27.42 | 0.13 | 0.48 | 26.09 | 27.65 | 26.09 | 154397 |
| 1738362000 | 27.29 | -0.41 | -1.48 | 28 | 28 | 26.917 | 33203 |
| 1738276080 | 27.7 | 0.43 | 1.58 | 27.064 | 28.14 | 27.064 | 45209 |
| 1738189740 | 27.27 | 0.05 | 0.18 | 27.22 | 27.61 | 27.19 | 16215 |
| 1738103280 | 27.22 | 0.23 | 0.85 | 26.34 | 27.24 | 26.34 | 25358 |
| 1738016820 | 26.99 | 0.91 | 3.49 | 28.08 | 28.08 | 25.98 | 53097 |
| 1737757440 | 26.0801 | -1.07 | -3.94 | 26.09 | 26.45 | 25.07 | 109320 |
| 1737671220 | 27.15 | -0.39 | -1.42 | 25.91 | 27.99 | 25.91 | 71505 |
| 1737584640 | 27.54 | -0.13 | -0.47 | 26.31 | 28.45 | 26.31 | 72610 |
| 1737498540 | 27.67 | -0.05 | -0.18 | 27.63 | 27.82 | 27.17 | 127205 |
| 1737152880 | 27.72 | 0.16 | 0.58 | 27 | 28.03 | 26.62 | 133193 |
| 1737066420 | 27.56 | -0.27 | -0.97 | 27.755 | 27.755 | 27.35 | 130869 |
| 1736979720 | 27.83 | 0.55 | 2.02 | 28.76 | 28.76 | 26.6 | 28535 |
| 1736893380 | 27.28 | 0.03 | 0.11 | 28.47 | 28.47 | 26.44 | 35661 |
| 1736806800 | 27.25 | 0.25 | 0.93 | 28.4 | 28.4 | 27.19 | 75711 |
| 1736547720 | 27 | -1.16 | -4.12 | 26.4 | 28.22 | 26.2901 | 61026 |
| 1736375340 | 28.1592 | 0.4 | 1.44 | 29.38 | 29.38 | 27.33 | 15470 |
| 1736288940 | 27.76 | -0.24 | -0.86 | 27.91 | 28.19 | 26.82 | 30893 |
| 1736202360 | 28 | -0.15 | -0.53 | 28.75 | 29.49 | 28 | 155996 |
| 1735942980 | 28.15 | 0.07 | 0.25 | 28.02 | 29.11 | 26.93 | 64906 |
| 1735856700 | 28.08 | -0.37 | -1.29 | 27.01 | 28.208 | 27.01 | 83402 |
| 1735683960 | 28.446 | -0.33 | -1.16 | 27.65 | 28.845 | 27.65 | 43464 |
| 1735597740 | 28.78 | 0.14 | 0.49 | 27.87 | 30.13 | 27.87 | 74354 |
| 1735338000 | 28.64 | -0.77 | -2.62 | 28.55 | 28.724 | 28.4 | 110102 |
| 1735252020 | 29.41 | -0.09 | -0.31 | 29.175 | 29.95 | 29.03 | 49088 |
| 1735078200 | 29.5 | 0.56 | 1.94 | 29.33 | 29.62 | 29.27 | 16895 |
| 1734992400 | 28.94 | 0.89 | 3.17 | 28.86 | 29.99 | 27.731 | 100081 |
| 1734733200 | 28.05 | 0.49 | 1.78 | 26.96 | 28.31 | 26.96 | 76777 |
| 1734646800 | 27.56 | -0.45 | -1.61 | 26.84 | 27.9368 | 26.84 | 69458 |
| 1734560940 | 28.01 | -0.38 | -1.34 | 27.71 | 28.68 | 27.71 | 53133 |
| 1734474360 | 28.39 | 0.43 | 1.54 | 27.22 | 28.49 | 27.22 | 61557 |
| 1734388140 | 27.96 | -1.05 | -3.62 | 28.25 | 29.3499 | 27.15 | 134108 |
| 1734128940 | 29.01 | -0.13 | -0.45 | 28.25 | 29.31 | 28.25 | 42879 |
| 1734042480 | 29.14 | -0.56 | -1.89 | 29.36 | 29.468 | 28.62 | 47295 |
| 1733955900 | 29.7 | 0.49 | 1.68 | 29.65 | 29.802 | 29.58 | 51515 |
| 1733869200 | 29.21 | -1.19 | -3.91 | 28.25 | 29.29 | 28.25 | 52187 |
| 1733782800 | 30.4 | 2.87 | 10.42 | 30.1 | 30.81 | 29.5 | 86222 |
| 1733523600 | 27.53 | 0.99 | 3.73 | 28.075 | 28.65 | 27.44 | 62704 |
| 1733437500 | 26.54 | -0.52 | -1.92 | 27.4 | 27.4 | 25.91 | 81201 |
| 1733350980 | 27.06 | -0.11 | -0.40 | 27.64 | 27.64 | 27.03 | 74926 |
| 1733264700 | 27.17 | 0.46 | 1.72 | 27.1 | 27.28 | 26.74 | 37247 |
| 1733178180 | 26.71 | -0.42 | -1.55 | 25.7801 | 27.88 | 25.7801 | 99564 |
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
