Hot Features
プレミアム
Engie Brasil Energia S.A. (EGIE3)
BOV
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 | -2.81 | -6.11933797909 | 45.92 | 49.19 | 42.34 | 1706240 | 45.28724646 | CS |
| 4 | 2.52 | 6.20842572062 | 40.59 | 49.19 | 39.76 | 1821432 | 42.7764488 | CS |
| 12 | 3.61 | 9.13924050633 | 39.5 | 49.19 | 38.71 | 1579626 | 41.40478431 | CS |
| 26 | 7.94 | 22.5760591413 | 35.17 | 49.19 | 34.39 | 1536573 | 39.19329536 | CS |
| 52 | -2.49 | -5.46052631579 | 45.6 | 49.19 | 34.39 | 1378949 | 40.12534136 | CS |
| 156 | 1.11 | 2.64285714286 | 42 | 49.19 | 34.39 | 1606367 | 40.99661546 | CS |
| 260 | -0.57 | -1.30494505495 | 43.68 | 49.19 | 34.39 | 1581578 | 41.13787372 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752010080 | 43 | -0.36 | -0.83 | 43.6 | 43.6 | 42.34 | 1898900 |
| 1751923800 | 43.36 | -2.74 | -5.94 | 46.3 | 46.57 | 43.36 | 2214200 |
| 1751664600 | 46.1 | -2.55 | -5.24 | 48.34 | 48.8 | 46 | 1298900 |
| 1751578140 | 48.65 | 2.07 | 4.44 | 46.56 | 49.19 | 46.22 | 1701700 |
| 1751491800 | 46.58 | 0.73 | 1.59 | 45.92 | 46.87 | 45.1 | 1417500 |
| 1751405400 | 45.85 | 0.59 | 1.30 | 45.26 | 46 | 44.88 | 1023900 |
| 1751319000 | 45.26 | 0.3 | 0.67 | 44.75 | 45.81 | 44.62 | 1508700 |
| 1751059800 | 44.96 | 2.01 | 4.68 | 43.09 | 45.03 | 42.91 | 1679700 |
| 1750973400 | 42.95 | 0.53 | 1.25 | 42.54 | 43.5 | 42.51 | 900500 |
| 1750887000 | 42.42 | -0.83 | -1.92 | 43.15 | 43.41 | 41.95 | 1962000 |
| 1750800540 | 43.25 | 1.97 | 4.77 | 41.28 | 44.24 | 41.18 | 4754300 |
| 1750714140 | 41.28 | 1.27 | 3.17 | 39.9 | 41.41 | 39.83 | 1849300 |
| 1750455000 | 40.01 | -0.58 | -1.43 | 40.28 | 40.58 | 39.95 | 4767500 |
| 1750282200 | 40.59 | 0.14 | 0.35 | 40.65 | 40.78 | 40.09 | 893500 |
| 1750195800 | 40.45 | -0.45 | -1.10 | 40.85 | 40.9 | 40.23 | 2134500 |
| 1750109400 | 40.9 | 0.58 | 1.44 | 40.69 | 41.04 | 40.31 | 1202800 |
| 1749850200 | 40.32 | -0.03 | -0.07 | 40.02 | 41.02 | 39.76 | 1704500 |
| 1749763800 | 40.35 | 0.29 | 0.72 | 40.03 | 40.37 | 39.91 | 805400 |
| 1749677400 | 40.06 | -0.52 | -1.28 | 40.59 | 40.69 | 39.98 | 889400 |
| 1749591000 | 40.58 | 0.21 | 0.52 | 40.37 | 40.92 | 40.34 | 1157800 |
| 1749504600 | 40.37 | -0.23 | -0.57 | 40.58 | 40.77 | 39.89 | 997100 |
| 1749245400 | 40.6 | -0.33 | -0.81 | 41 | 41.24 | 40.5 | 1173600 |
| 1749159000 | 40.93 | 0.08 | 0.20 | 41.11 | 41.24 | 40.84 | 1026900 |
| 1749072540 | 40.85 | -0.41 | -0.99 | 41.35 | 41.79 | 40.85 | 1222400 |
| 1748986200 | 41.26 | 0.74 | 1.83 | 40.52 | 41.5 | 40.52 | 1583700 |
| 1748899800 | 40.52 | -0.54 | -1.32 | 41.07 | 41.44 | 40.52 | 1004900 |
| 1748640600 | 41.06 | -0.78 | -1.86 | 41.85 | 41.88 | 41.06 | 4994100 |
| 1748554140 | 41.84 | -0.16 | -0.38 | 41.59 | 42.24 | 41.48 | 1247800 |
| 1748467800 | 42 | 0.1 | 0.24 | 41.82 | 42.01 | 41.36 | 1049200 |
| 1748381400 | 41.9 | 1.04 | 2.55 | 41 | 42.1 | 40.89 | 1692100 |
| 1748294940 | 40.86 | 0.51 | 1.26 | 40.4 | 41.11 | 40.22 | 712500 |
| 1748035800 | 40.35 | 0.36 | 0.90 | 39.8 | 40.76 | 39.54 | 1339600 |
| 1747949340 | 39.99 | -1.06 | -2.58 | 41 | 41.25 | 39.99 | 1044700 |
| 1747863000 | 41.05 | -0.27 | -0.65 | 41.29 | 41.37 | 40.81 | 1429900 |
| 1747776540 | 41.32 | -0.15 | -0.36 | 41.4 | 41.55 | 40.87 | 893800 |
| 1747690200 | 41.47 | 0.79 | 1.94 | 40.75 | 41.79 | 40.59 | 1737600 |
| 1747431000 | 40.68 | -0.21 | -0.51 | 40.5 | 41.12 | 40.42 | 1252500 |
| 1747344540 | 40.89 | 0.81 | 2.02 | 40.08 | 40.97 | 39.99 | 1852500 |
| 1747258200 | 40.08 | 0.19 | 0.48 | 40.01 | 40.22 | 39.8 | 892200 |
| 1747171740 | 39.89 | 0.51 | 1.30 | 39.32 | 40.14 | 39.2 | 1601100 |
| 1747085400 | 39.38 | 0.01 | 0.03 | 39.35 | 39.7 | 38.71 | 2258000 |
| 1746826200 | 39.37 | -0.41 | -1.03 | 39.82 | 40.19 | 39.35 | 1485600 |
| 1746739800 | 39.78 | -0.26 | -0.65 | 40.41 | 40.62 | 39.28 | 1934500 |
| 1746653340 | 40.04 | -0.7 | -1.72 | 39.82 | 40.35 | 39.41 | 2577900 |
| 1746567000 | 40.74 | -0.31 | -0.76 | 41 | 41.37 | 40.48 | 1471100 |
| 1746480600 | 41.05 | -0.02 | -0.05 | 41.15 | 41.66 | 41 | 1063600 |
| 1746221400 | 41.07 | -0.46 | -1.11 | 41.49 | 41.49 | 40.99 | 1359600 |
| 1746048600 | 41.53 | 0.99 | 2.44 | 40.67 | 41.73 | 40.54 | 1610500 |
| 1745962200 | 40.54 | -0.27 | -0.66 | 40.88 | 41.49 | 40.44 | 890800 |
| 1745875800 | 40.81 | 0.55 | 1.37 | 40.26 | 41.09 | 40.12 | 1402700 |
| 1745616600 | 40.26 | -0.31 | -0.76 | 40.47 | 40.73 | 39.85 | 1433200 |
| 1745530200 | 40.57 | 0.72 | 1.81 | 39.69 | 40.74 | 39.69 | 1615200 |
| 1745443740 | 39.85 | 0.46 | 1.17 | 39.63 | 39.95 | 39.42 | 1195000 |
| 1745357400 | 39.39 | 0.08 | 0.20 | 39.19 | 39.53 | 39 | 1066300 |
| 1744925400 | 39.31 | 0.15 | 0.38 | 39.38 | 39.38 | 39.04 | 1164900 |
| 1744839000 | 39.16 | -0.36 | -0.91 | 39.5 | 39.5 | 39.09 | 1511000 |
| 1744752600 | 39.52 | -0.21 | -0.53 | 39.52 | 39.74 | 39.27 | 1132200 |
| 1744666200 | 39.73 | -0.04 | -0.10 | 39.81 | 39.97 | 39.4 | 1182400 |
| 1744407000 | 39.77 | 0.48 | 1.22 | 39.81 | 39.87 | 39.27 | 1288100 |
| 1744320600 | 39.29 | -0.5 | -1.26 | 39.96 | 40.04 | 39.29 | 1224600 |
| 1744234200 | 39.79 | 0.87 | 2.24 | 38.71 | 40.67 | 38.62 | 2221300 |
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
