Hot Features
プレミアム
Aeris Industria E ComerciodeEquipamentos paraGeracaodeEnergiaS.A (AERI3)
BOV
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 | -0.83 | -10.9788359788 | 7.56 | 7.75 | 6.62 | 586240 | 7.0559723 | CS |
| 4 | -1.45 | -17.7261613692 | 8.18 | 8.69 | 5.24 | 1672194 | 7.34814947 | CS |
| 12 | 0.52 | 8.37359098229 | 6.21 | 9.85 | 4.92 | 945952 | 7.2904595 | CS |
| 26 | 0.85 | 14.4557823129 | 5.88 | 12.4 | 4.92 | 601099 | 7.60289199 | CS |
| 52 | -9.87 | -59.4578313253 | 16.6 | 16.8 | 4.92 | 1313275 | 11.85920489 | CS |
| 156 | -114.87 | -94.4654605263 | 121.6 | 134.8 | 4.92 | 3696988 | 31.72348871 | CS |
| 260 | -127.67 | -94.9925595238 | 134.4 | 278 | 4.92 | 3685110 | 74.97547734 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 6.73 | -0.18 | -2.60 | 6.8 | 6.89 | 6.62 | 607500 |
| 1737062940 | 6.91 | -0.35 | -4.82 | 7.17 | 7.26 | 6.91 | 523700 |
| 1736976540 | 7.26 | 0.15 | 2.11 | 7.13 | 7.42 | 7.13 | 584100 |
| 1736890140 | 7.11 | -0.13 | -1.80 | 7.31 | 7.46 | 7.05 | 526600 |
| 1736803740 | 7.24 | -0.19 | -2.56 | 7.56 | 7.75 | 7.24 | 689300 |
| 1736544540 | 7.43 | -0.66 | -8.16 | 7.98 | 8.15 | 7.43 | 1148900 |
| 1736458140 | 8.09 | 1.15 | 16.57 | 6.44 | 8.35 | 6.12 | 4955500 |
| 1736371740 | 6.94 | -0.55 | -7.34 | 7.38 | 7.81 | 6.94 | 1517600 |
| 1736285400 | 7.49 | -0.24 | -3.10 | 7.76 | 7.84 | 7.34 | 1464000 |
| 1736198940 | 7.73 | -0.21 | -2.64 | 7.96 | 8.5 | 7.27 | 2333000 |
| 1735939740 | 7.94 | 0.94 | 13.43 | 6.94 | 8.11 | 6.93 | 3422300 |
| 1735853400 | 7 | 1.29 | 22.59 | 5.5 | 7.7 | 5.42 | 3335000 |
| 1735594200 | 5.71 | -2.6 | -31.29 | 8.2899999 | 8.31 | 5.24 | 3654400 |
| 1735334940 | 8.31 | -0.01 | -0.12 | 8.39 | 8.69 | 7.86 | 842400 |
| 1735248540 | 8.32 | 0.46 | 5.85 | 7.86 | 8.48 | 7.82 | 716900 |
| 1734989340 | 7.86 | -0.24 | -2.96 | 8.18 | 8.36 | 7.55 | 433900 |
| 1734730200 | 8.1 | -0.67 | -7.64 | 8.7 | 8.98 | 8.05 | 749400 |
| 1734643800 | 8.77 | 0.17 | 1.98 | 8.61 | 9.58 | 8.5 | 1124900 |
| 1734557400 | 8.6 | 0.58 | 7.23 | 8.01 | 9.05 | 7.69 | 1406900 |
| 1734470940 | 8.02 | 0.71 | 9.71 | 7.3 | 8.38 | 7.1 | 1454500 |
| 1734384540 | 7.31 | -1.19 | -14.00 | 8.5 | 8.6 | 7.31 | 974700 |
| 1734125340 | 8.5 | -0.49 | -5.45 | 8.74 | 9.21 | 8.08 | 1856600 |
| 1734039000 | 8.99 | 2.19 | 32.21 | 7.3 | 8.99 | 7.14 | 2981600 |
| 1733952540 | 6.8 | -1.2 | -15.00 | 9.01 | 9.85 | 6.6 | 4410100 |
| 1733866140 | 8 | 2.95 | 58.42 | 5.05 | 8 | 5.04 | 1173100 |
| 1733779740 | 5.05 | -0.05 | -0.98 | 5.24 | 5.24 | 5.0199999 | 205300 |
| 1733520600 | 5.1 | -0.15 | -2.86 | 5.3 | 5.38 | 5.1 | 109800 |
| 1733434200 | 5.25 | 0 | 0.00 | 5.3 | 5.48 | 5.25 | 121300 |
| 1733347800 | 5.25 | -0.12 | -2.23 | 5.37 | 5.42 | 5.24 | 104200 |
| 1733261340 | 5.37 | 0.05 | 0.94 | 5.26 | 5.46 | 5.19 | 253400 |
| 1733174940 | 5.32 | 0.01 | 0.19 | 5.22 | 5.59 | 5.22 | 223200 |
| 1732915740 | 5.3099999 | 0.23 | 4.53 | 5.09 | 5.32 | 4.92 | 471300 |
| 1732829400 | 5.08 | -0.27 | -5.05 | 5.37 | 5.49 | 5.08 | 306500 |
| 1732743000 | 5.35 | -0.29 | -5.14 | 5.65 | 5.69 | 5.35 | 338500 |
| 1732656600 | 5.64 | 0.22 | 4.06 | 5.49 | 5.68 | 5.48 | 181200 |
| 1732570140 | 5.42 | -0.02 | -0.37 | 5.32 | 5.55 | 5.32 | 183500 |
| 1732310940 | 5.44 | 0.13 | 2.45 | 5.3099999 | 5.47 | 5.29 | 274400 |
| 1732224600 | 5.3099999 | -0.18 | -3.28 | 5.5 | 5.51 | 5.21 | 373100 |
| 1732051800 | 5.49 | -0.13 | -2.31 | 5.62 | 5.65 | 5.49 | 77100 |
| 1731965340 | 5.62 | 0.13 | 2.37 | 5.5 | 5.76 | 5.44 | 246100 |
| 1731619800 | 5.49 | -0.03 | -0.54 | 5.58 | 5.7 | 5.37 | 328300 |
| 1731533400 | 5.5199999 | -0.18 | -3.16 | 5.57 | 5.72 | 5.43 | 173600 |
| 1731446940 | 5.7 | 0.14 | 2.52 | 5.5599999 | 5.75 | 5.5199999 | 199100 |
| 1731360540 | 5.5599999 | 0.03 | 0.54 | 5.53 | 5.88 | 5.5 | 403900 |
| 1731101400 | 5.53 | -0.27 | -4.66 | 5.7699999 | 5.7699999 | 5.36 | 485000 |
| 1731014940 | 5.8 | -0.96 | -14.20 | 6.62 | 6.62 | 5.78 | 1066500 |
| 1730928600 | 6.76 | -0.34 | -4.79 | 7.07 | 7.07 | 6.55 | 335900 |
| 1730842200 | 7.1 | 0.53 | 8.07 | 6.57 | 7.1 | 6.41 | 322000 |
| 1730755800 | 6.57 | 0.48 | 7.88 | 6.2 | 6.66 | 6.17 | 375100 |
| 1730496600 | 6.09 | -0.12 | -1.93 | 6.19 | 6.24 | 6.05 | 203400 |
| 1730410200 | 6.21 | -0.09 | -1.43 | 6.28 | 6.38 | 6.21 | 104400 |
| 1730323800 | 6.3 | 0.06 | 0.96 | 6.24 | 6.4 | 6.23 | 147400 |
| 1730237340 | 6.24 | -0.16 | -2.50 | 6.34 | 6.46 | 6.11 | 239000 |
| 1730151000 | 6.4 | 0.2 | 3.23 | 6.21 | 6.6 | 6.21 | 342000 |
| 1729891800 | 6.2 | -0.17 | -2.67 | 6.25 | 6.45 | 6.17 | 108100 |
| 1729805400 | 6.37 | 0.12 | 1.92 | 6.25 | 6.45 | 6.1 | 154200 |
| 1729719000 | 6.25 | -0.02 | -0.32 | 6.2699999 | 6.36 | 6.23 | 76000 |
| 1729632600 | 6.2699999 | -0.09 | -1.42 | 6.36 | 6.49 | 6.16 | 176500 |
| 1729546140 | 6.36 | 0.16 | 2.58 | 6.26 | 6.44 | 6.21 | 82500 |
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
