Hot Features
プレミアム
Auren Energia S.A. (AURE3)
BOV
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 | -1.09 | -12.2747747748 | 8.88 | 8.94 | 7.79 | 7216020 | 8.3180803 | CS |
| 4 | -0.33 | -4.06403940887 | 8.12 | 9.02 | 7.79 | 5475285 | 8.38702183 | CS |
| 12 | -1.81 | -18.8541666667 | 9.6 | 9.64 | 7.55 | 5927424 | 8.41433779 | CS |
| 26 | -3.66 | -31.9650655022 | 11.45 | 11.54 | 7.55 | 5811742 | 9.50770595 | CS |
| 52 | -5.3 | -40.4889228419 | 13.09 | 13.2 | 7.55 | 5047186 | 10.55725227 | CS |
| 156 | -9.01 | -53.630952381 | 16.8 | 16.99 | 7.55 | 4122901 | 12.69242993 | CS |
| 260 | -9.01 | -53.630952381 | 16.8 | 16.99 | 7.55 | 4122901 | 12.69242993 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 7.79 | -0.17 | -2.14 | 7.96 | 8.19 | 7.79 | 7880100 |
| 1740691740 | 7.96 | -0.11 | -1.36 | 8.02 | 8.16 | 7.94 | 7887700 |
| 1740605400 | 8.07 | -0.37 | -4.38 | 8.47 | 8.48 | 7.93 | 9493700 |
| 1740519000 | 8.44 | -0.24 | -2.76 | 8.47 | 8.59 | 8.06 | 9448200 |
| 1740432540 | 8.68 | -0.14 | -1.59 | 8.82 | 8.94 | 8.68 | 4395000 |
| 1740173400 | 8.82 | -0.03 | -0.34 | 8.88 | 8.94 | 8.77 | 4855500 |
| 1740087000 | 8.85 | 0.19 | 2.19 | 8.66 | 8.9 | 8.61 | 5309200 |
| 1740000540 | 8.66 | -0.07 | -0.80 | 8.67 | 8.8 | 8.6199999 | 3364000 |
| 1739914140 | 8.73 | -0.09 | -1.02 | 8.82 | 8.96 | 8.68 | 3835100 |
| 1739827800 | 8.82 | 0.35 | 4.13 | 8.47 | 9.02 | 8.43 | 11875300 |
| 1739568600 | 8.47 | 0.17 | 2.05 | 8.3 | 8.57 | 8.2899999 | 4658400 |
| 1739482140 | 8.3 | 0.1 | 1.22 | 8.2 | 8.33 | 8.1199999 | 2217900 |
| 1739395740 | 8.2 | -0.16 | -1.91 | 8.28 | 8.3 | 8.1199999 | 4359000 |
| 1739309400 | 8.36 | 0.29 | 3.59 | 8.06 | 8.38 | 8 | 5827300 |
| 1739222940 | 8.07 | -0.07 | -0.86 | 8.15 | 8.31 | 8.05 | 2701400 |
| 1738963800 | 8.14 | -0.17 | -2.05 | 8.35 | 8.3699999 | 8.13 | 5399500 |
| 1738877340 | 8.31 | -0.05 | -0.60 | 8.33 | 8.35 | 8.22 | 3336300 |
| 1738790940 | 8.36 | 0.24 | 2.96 | 8.07 | 8.38 | 7.98 | 6042500 |
| 1738704600 | 8.1199999 | 0.01 | 0.12 | 8.06 | 8.15 | 7.82 | 6030400 |
| 1738618200 | 8.11 | 0 | 0.00 | 8.1199999 | 8.14 | 8.01 | 3907700 |
| 1738358940 | 8.11 | -0.01 | -0.12 | 8.1199999 | 8.26 | 8.05 | 4561600 |
| 1738272540 | 8.1199999 | 0.34 | 4.37 | 7.78 | 8.16 | 7.78 | 7537200 |
| 1738186200 | 7.78 | -0.02 | -0.26 | 7.89 | 7.89 | 7.73 | 6012200 |
| 1738099740 | 7.8 | -0.17 | -2.13 | 7.98 | 7.98 | 7.77 | 5662200 |
| 1738013340 | 7.97 | 0.37 | 4.87 | 7.61 | 7.97 | 7.55 | 14940400 |
| 1737754200 | 7.6 | -0.08 | -1.04 | 7.69 | 7.76 | 7.58 | 4443200 |
| 1737667740 | 7.68 | -0.19 | -2.41 | 7.89 | 7.9 | 7.68 | 5544000 |
| 1737581400 | 7.87 | 0.08 | 1.03 | 7.8 | 7.88 | 7.7 | 5250200 |
| 1737495000 | 7.79 | 0.02 | 0.26 | 7.78 | 7.84 | 7.67 | 3968800 |
| 1737408600 | 7.77 | -0.01 | -0.13 | 7.78 | 7.79 | 7.66 | 6091700 |
| 1737149400 | 7.78 | 0.02 | 0.26 | 7.83 | 7.83 | 7.71 | 5123200 |
| 1737062940 | 7.76 | -0.17 | -2.14 | 7.96 | 7.96 | 7.76 | 4358100 |
| 1736976540 | 7.93 | 0.13 | 1.67 | 7.86 | 7.99 | 7.83 | 5075900 |
| 1736890140 | 7.8 | 0.03 | 0.39 | 7.77 | 7.85 | 7.71 | 6660700 |
| 1736803740 | 7.77 | -0.11 | -1.40 | 7.9 | 7.94 | 7.77 | 6244300 |
| 1736544540 | 7.88 | -0.12 | -1.50 | 8 | 8.07 | 7.82 | 6277300 |
| 1736458140 | 8 | -0.14 | -1.72 | 8.13 | 8.19 | 8 | 4320400 |
| 1736371740 | 8.14 | -0.22 | -2.63 | 8.34 | 8.35 | 8.07 | 5275400 |
| 1736285400 | 8.36 | -0.07 | -0.83 | 8.43 | 8.49 | 8.31 | 11778800 |
| 1736198940 | 8.43 | 0.01 | 0.12 | 8.48 | 8.61 | 8.4 | 6310100 |
| 1735939740 | 8.42 | -0.18 | -2.09 | 8.6 | 8.63 | 8.4 | 9695900 |
| 1735853400 | 8.6 | -0.17 | -1.94 | 8.78 | 8.8 | 8.47 | 7626700 |
| 1735594200 | 8.77 | 0.07 | 0.80 | 8.73 | 8.7899999 | 8.63 | 5677500 |
| 1735334940 | 8.7 | 0.02 | 0.23 | 8.68 | 8.77 | 8.67 | 3940100 |
| 1735248540 | 8.68 | -0.09 | -1.03 | 8.77 | 8.84 | 8.64 | 3112800 |
| 1734989340 | 8.77 | -0.22 | -2.45 | 8.98 | 8.98 | 8.73 | 4777500 |
| 1734730200 | 8.99 | 0.04 | 0.45 | 8.95 | 8.99 | 8.86 | 7725900 |
| 1734643800 | 8.95 | 0.17 | 1.94 | 8.78 | 9.1 | 8.78 | 8722800 |
| 1734557400 | 8.78 | -0.33 | -3.62 | 9.08 | 9.08 | 8.75 | 5618400 |
| 1734470940 | 9.11 | 0.08 | 0.89 | 9.03 | 9.17 | 9 | 6062600 |
| 1734384540 | 9.03 | -0.08 | -0.88 | 9.1199999 | 9.15 | 8.99 | 4436700 |
| 1734125340 | 9.11 | -0.04 | -0.44 | 9.15 | 9.22 | 9.1 | 6286200 |
| 1734039000 | 9.15 | -0.42 | -4.39 | 9.51 | 9.51 | 9.15 | 6744100 |
| 1733952540 | 9.57 | -0.02 | -0.21 | 9.56 | 9.64 | 9.32 | 6332200 |
| 1733866140 | 9.59 | 0.17 | 1.80 | 9.44 | 9.61 | 9.4 | 3885000 |
| 1733779740 | 9.42 | -0.04 | -0.42 | 9.46 | 9.53 | 9.34 | 3640200 |
| 1733520600 | 9.46 | -0.13 | -1.36 | 9.6 | 9.63 | 9.34 | 6594100 |
| 1733434200 | 9.59 | 0.09 | 0.95 | 9.58 | 9.71 | 9.53 | 4841300 |
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
