Hot Features
プレミアム
Enphase Energy Inc (E2NP34)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.66 | -2.65273311897 | 24.88 | 24.96 | 22.8 | 174 | 23.4566168 | DR |
| 4 | -1.11 | -4.38215554678 | 25.33 | 28.4 | 22.8 | 115 | 25.08416055 | DR |
| 12 | 1.06 | 4.5768566494 | 23.16 | 28.4 | 21.26 | 253 | 24.66628654 | DR |
| 26 | 0.34 | 1.42378559464 | 23.88 | 30.56 | 20.68 | 307 | 25.04279606 | DR |
| 52 | 0.44 | 1.85029436501 | 23.78 | 30.56 | 14.92 | 7188 | 21.2453786 | DR |
| 156 | -3.92 | -13.9303482587 | 28.14 | 71.4 | 14.92 | 4639 | 26.53444418 | DR |
| 260 | -3.92 | -13.9303482587 | 28.14 | 71.4 | 14.92 | 4639 | 26.53444418 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1726263000 | 24.22 | -0.34 | -1.38 | 24.2 | 24.22 | 24.13 | 232 |
| 1726176540 | 24.56 | 0.08 | 0.33 | 24.49 | 24.56 | 24.48 | 38 |
| 1726090140 | 24.48 | 1.68 | 7.37 | 24.05 | 24.48 | 24.05 | 155 |
| 1726003740 | 22.8 | -0.14 | -0.61 | 23.16 | 23.16 | 22.8 | 251 |
| 1725917400 | 22.94 | -2.02 | -8.09 | 24.96 | 24.96 | 22.94 | 334 |
| 1725658200 | 24.96 | -0.31 | -1.23 | 24.88 | 24.96 | 24.88 | 91 |
| 1725571800 | 25.27 | -0.22 | -0.86 | 25.39 | 25.39 | 25.27 | 3 |
| 1725485400 | 25.49 | -0.04 | -0.16 | 25.49 | 25.49 | 25.49 | 50 |
| 1725399000 | 25.53 | -2.02 | -7.33 | 27 | 27 | 25.4 | 570 |
| 1725312600 | 27.55 | 0.2 | 0.73 | 27.54 | 27.59 | 27.54 | 8 |
| 1725053400 | 27.35 | -0.3 | -1.08 | 27.65 | 27.65 | 27.35 | 7 |
| 1724967000 | 27.65 | 0.37 | 1.36 | 27.3 | 27.67 | 27.3 | 31 |
| 1724880600 | 27.28 | 0.84 | 3.18 | 27.21 | 27.52 | 27.21 | 84 |
| 1724794140 | 26.44 | -0.75 | -2.76 | 26.1 | 26.45 | 26.1 | 121 |
| 1724707740 | 27.19 | -0.01 | -0.04 | 27.6 | 28.4 | 27.19 | 245 |
| 1724448600 | 27.2 | 1.36 | 5.26 | 26.02 | 27.2 | 26.02 | 45 |
| 1724362140 | 25.84 | -0.13 | -0.50 | 25.81 | 25.84 | 25.81 | 25 |
| 1724275740 | 25.97 | 0.17 | 0.66 | 25.97 | 25.97 | 25.97 | 1 |
| 1724189340 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1724102940 | 25.8 | 0.41 | 1.61 | 25.8 | 25.8 | 25.8 | 19 |
| 1723843800 | 25.39 | -0.83 | -3.17 | 25.33 | 25.49 | 25.33 | 102 |
| 1723757340 | 26.22 | 2.39 | 10.03 | 23.51 | 26.22 | 23.51 | 257 |
| 1723671000 | 23.83 | 0 | 0.00 | 23.83 | 23.83 | 23.83 | 0 |
| 1723584600 | 23.83 | 0 | 0.00 | 23.83 | 23.83 | 23.83 | 0 |
| 1723498200 | 23.83 | -0.02 | -0.08 | 23.98 | 24.05 | 23.83 | 110 |
| 1723239000 | 23.85 | 0.11 | 0.46 | 23.79 | 23.85 | 23.79 | 192 |
| 1723152600 | 23.74 | 0 | 0.00 | 23.74 | 23.74 | 23.74 | 0 |
| 1723066200 | 23.74 | 0.5 | 2.15 | 24.07 | 24.07 | 23.74 | 453 |
| 1722979740 | 23.24 | -0.28 | -1.19 | 23.48 | 23.48 | 23.24 | 205 |
| 1722893400 | 23.52 | -0.38 | -1.59 | 23.52 | 23.52 | 23.52 | 2 |
| 1722634200 | 23.9 | -1.16 | -4.63 | 23.8 | 23.9 | 23.79 | 223 |
| 1722547800 | 25.06 | -0.99 | -3.80 | 26.19 | 26.19 | 25.06 | 93 |
| 1722461400 | 26.05 | 1.42 | 5.77 | 25.83 | 26.1 | 25.74 | 292 |
| 1722374940 | 24.63 | -0.8 | -3.15 | 25.52 | 25.52 | 24.63 | 1256 |
| 1722288600 | 25.43 | -1.54 | -5.71 | 26.65 | 26.65 | 25.43 | 340 |
| 1722029400 | 26.97 | 0.05 | 0.19 | 27.12 | 27.12 | 26.97 | 150 |
| 1721943000 | 26.92 | 0.9 | 3.46 | 26.5 | 27.2 | 26.34 | 1212 |
| 1721856600 | 26.02 | 2.97 | 12.89 | 24 | 26.75 | 24 | 1404 |
| 1721770140 | 23.05 | -0.14 | -0.60 | 23.05 | 23.05 | 23.05 | 20 |
| 1721683800 | 23.19 | -0.57 | -2.40 | 23.1 | 23.28 | 22.88 | 334 |
| 1721424600 | 23.76 | -0.48 | -1.98 | 23.75 | 23.76 | 23.75 | 101 |
| 1721338200 | 24.24 | -0.22 | -0.90 | 25.06 | 25.06 | 23.98 | 410 |
| 1721251800 | 24.46 | -0.74 | -2.94 | 24.07 | 24.47 | 24.07 | 265 |
| 1721165340 | 25.2 | 0.6 | 2.44 | 24.71 | 25.2 | 24.44 | 597 |
| 1721079000 | 24.6 | -1.25 | -4.84 | 24.76 | 24.85 | 24.25 | 272 |
| 1720819800 | 25.85 | 1.7 | 7.04 | 25.06 | 25.85 | 25.06 | 361 |
| 1720733400 | 24.15 | 1.07 | 4.64 | 24.06 | 24.8 | 24.06 | 442 |
| 1720647000 | 23.08 | 1.17 | 5.34 | 23.5 | 23.5 | 22.15 | 497 |
| 1720560540 | 21.91 | -0.38 | -1.70 | 22.32 | 22.32 | 21.91 | 93 |
| 1720474200 | 22.29 | 1.03 | 4.84 | 22.15 | 22.29 | 22.07 | 490 |
| 1720215000 | 21.26 | -0.7 | -3.19 | 21.98 | 21.98 | 21.26 | 209 |
| 1720128540 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 1 |
| 1720042200 | 21.96 | 0.06 | 0.27 | 21.55 | 21.96 | 21.37 | 113 |
| 1719955800 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 4 |
| 1719869400 | 21.9 | -0.32 | -1.44 | 22.2 | 22.2 | 21.9 | 90 |
| 1719610200 | 22.22 | -0.44 | -1.94 | 23.16 | 23.16 | 22.22 | 3 |
| 1719523800 | 22.66 | 0.35 | 1.57 | 22.66 | 22.66 | 22.66 | 1 |
| 1719437400 | 22.31 | 0.02 | 0.09 | 22.31 | 22.31 | 22.31 | 1 |
| 1719351000 | 22.29 | -0.74 | -3.21 | 23.03 | 23.1 | 22.29 | 72 |
| 1719264600 | 23.03 | -0.39 | -1.67 | 23.04 | 23.04 | 23.03 | 61 |
| 1719005400 | 23.42 | -0.25 | -1.06 | 23.16 | 23.43 | 23.16 | 1356 |
| 1718918940 | 23.67 | -2.1 | -8.15 | 24.89 | 24.89 | 23.45 | 1580 |
| 1718832540 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 80 |
| 1718746200 | 25.77 | -0.43 | -1.64 | 25.97 | 25.97 | 25.73 | 664 |
| 1718659800 | 26.2 | -0.6 | -2.24 | 26.8 | 26.8 | 25.78 | 1206 |
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
