Societe Generale Effekten (S30601)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727279700 | 0.635 | 0.001 | 0.16 | 0.625 | 0.636 | 0.624 | 0 |
1727193300 | 0.634 | -0.016 | -2.46 | 0.634 | 0.639 | 0.622 | 0 |
1727106900 | 0.65 | 0.017 | 2.69 | 0.648 | 0.654 | 0.641 | 0 |
1726847700 | 0.633 | -0.007 | -1.09 | 0.628 | 0.648 | 0.626 | 0 |
1726761300 | 0.64 | 0.035 | 5.79 | 0.631 | 0.647 | 0.627 | 0 |
1726674900 | 0.605 | -0.001 | -0.17 | 0.609 | 0.62 | 0.605 | 0 |
1726588500 | 0.606 | 0.01 | 1.68 | 0.596 | 0.615 | 0.594 | 0 |
1726502100 | 0.596 | 0.009 | 1.53 | 0.589 | 0.596 | 0.583 | 0 |
1726242900 | 0.587 | 0.027 | 4.82 | 0.574 | 0.599 | 0.5719999 | 0 |
1726156500 | 0.56 | 0.045 | 8.74 | 0.542 | 0.5629999 | 0.542 | 0 |
1726070100 | 0.515 | -0.011 | -2.09 | 0.51 | 0.532 | 0.51 | 0 |
1725983700 | 0.526 | 0.012 | 2.33 | 0.509 | 0.534 | 0.509 | 0 |
1725897300 | 0.514 | -0.039 | -7.05 | 0.541 | 0.558 | 0.513 | 0 |
1725638100 | 0.553 | -0.043 | -7.21 | 0.589 | 0.599 | 0.551 | 0 |
1725551700 | 0.596 | 0.001 | 0.17 | 0.586 | 0.613 | 0.577 | 0 |
1725465300 | 0.595 | -0.022 | -3.57 | 0.592 | 0.609 | 0.585 | 0 |
1725378900 | 0.617 | -0.036 | -5.51 | 0.643 | 0.659 | 0.614 | 0 |
1725292500 | 0.653 | 0.008 | 1.24 | 0.657 | 0.657 | 0.649 | 0 |
1725033300 | 0.645 | -0.026 | -3.87 | 0.646 | 0.652 | 0.643 | 0 |
1724946900 | 0.671 | 0.03 | 4.68 | 0.639 | 0.676 | 0.639 | 0 |
1724860500 | 0.641 | -0.035 | -5.18 | 0.661 | 0.668 | 0.638 | 0 |
1724774100 | 0.676 | 0.005 | 0.75 | 0.678 | 0.682 | 0.667 | 0 |
1724687700 | 0.671 | 0.005 | 0.75 | 0.667 | 0.687 | 0.662 | 0 |
1724428500 | 0.666 | -0.011 | -1.62 | 0.665 | 0.675 | 0.662 | 0 |
1724342100 | 0.677 | 0 | 0.00 | 0.674 | 0.6909999 | 0.674 | 0 |
1724255700 | 0.677 | -0.015 | -2.17 | 0.6919999 | 0.6959999 | 0.671 | 0 |
1724169300 | 0.6919999 | 0.0149999 | 2.22 | 0.6939999 | 0.702 | 0.6899999 | 0 |
1724082900 | 0.677 | 0.012 | 1.80 | 0.654 | 0.682 | 0.652 | 0 |
1723823700 | 0.665 | 0.048 | 7.78 | 0.652 | 0.677 | 0.637 | 0 |
1723650900 | 0.617 | -0.055 | -8.18 | 0.669 | 0.669 | 0.613 | 0 |
1723564500 | 0.672 | 0.013 | 1.97 | 0.661 | 0.677 | 0.66 | 0 |
1723478100 | 0.659 | 0.02 | 3.13 | 0.672 | 0.678 | 0.659 | 0 |
1723218900 | 0.639 | -0.027 | -4.05 | 0.66 | 0.672 | 0.63 | 0 |
1723132500 | 0.666 | 0.015 | 2.30 | 0.627 | 0.667 | 0.621 | 0 |
1723046100 | 0.651 | 0.025 | 3.99 | 0.637 | 0.663 | 0.636 | 0 |
1722959700 | 0.626 | -0.044 | -6.57 | 0.653 | 0.665 | 0.611 | 0 |
1722873300 | 0.67 | -0.028 | -4.01 | 0.586 | 0.675 | 0.534 | 0 |
1722614100 | 0.698 | -0.054 | -7.18 | 0.733 | 0.733 | 0.685 | 0 |
1722527700 | 0.752 | -0.003 | -0.40 | 0.762 | 0.774 | 0.743 | 0 |
1722441300 | 0.755 | 0.018 | 2.44 | 0.757 | 0.766 | 0.748 | 0 |
1722354900 | 0.737 | 0.014 | 1.94 | 0.725 | 0.75 | 0.725 | 0 |
1722268500 | 0.723 | 0.02 | 2.84 | 0.722 | 0.738 | 0.718 | 0 |
1722009300 | 0.703 | -0.054 | -7.13 | 0.714 | 0.728 | 0.686 | 0 |
1721922900 | 0.757 | -0.017 | -2.20 | 0.762 | 0.768 | 0.722 | 0 |
1721836500 | 0.774 | -0.083 | -9.68 | 0.809 | 0.8149999 | 0.762 | 0 |
1721750100 | 0.857 | 0.024 | 2.88 | 0.84 | 0.861 | 0.84 | 0 |
1721663700 | 0.833 | 0.0130001 | 1.59 | 0.8149999 | 0.848 | 0.8139999 | 0 |
1721404500 | 0.8199999 | 0.0129999 | 1.61 | 0.8149999 | 0.828 | 0.797 | 0 |
1721318100 | 0.807 | -0.022 | -2.65 | 0.843 | 0.851 | 0.807 | 0 |
1721231700 | 0.829 | -0.061 | -6.85 | 0.856 | 0.857 | 0.827 | 0 |
1721145300 | 0.89 | -0.012 | -1.33 | 0.899 | 0.91 | 0.886 | 0 |
1721058900 | 0.902 | 0.02 | 2.27 | 0.88 | 0.902 | 0.869 | 0 |
1720799700 | 0.882 | -0.009 | -1.01 | 0.886 | 0.889 | 0.877 | 0 |
1720713300 | 0.891 | -0.037 | -3.99 | 0.934 | 0.936 | 0.89 | 0 |
1720626900 | 0.928 | 0 | 0.00 | 0.922 | 0.935 | 0.918 | 0 |
1720540500 | 0.928 | 0.006 | 0.65 | 0.921 | 0.936 | 0.921 | 0 |
1720454100 | 0.922 | -0.005 | -0.54 | 0.928 | 0.936 | 0.909 | 0 |
1720194900 | 0.927 | 0.035 | 3.92 | 0.901 | 0.928 | 0.889 | 0 |
1720108500 | 0.892 | 0.004 | 0.45 | 0.891 | 0.899 | 0.884 | 0 |
1720022100 | 0.888 | 0.012 | 1.37 | 0.889 | 0.894 | 0.876 | 0 |
1719935700 | 0.876 | 0.011 | 1.27 | 0.869 | 0.876 | 0.859 | 0 |
1719849300 | 0.865 | -0.018 | -2.04 | 0.868 | 0.874 | 0.855 | 0 |
1719590100 | 0.883 | -0.014 | -1.56 | 0.904 | 0.911 | 0.879 | 0 |
1719503700 | 0.897 | 0.013 | 1.47 | 0.88 | 0.901 | 0.875 | 0 |
1719417300 | 0.884 | 0.016 | 1.84 | 0.884 | 0.893 | 0.872 | 0 |
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