Societe Generale Effekten (S32123)
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 |
---|---|---|---|---|---|---|---|
1727366100 | 1.82 | 0.1 | 5.51 | 1.755 | 1.82 | 1.745 | 0 |
1727279700 | 1.725 | 0.01 | 0.29 | 1.7 | 1.755 | 1.695 | 0 |
1727193300 | 1.72 | 0.02 | 1.18 | 1.725 | 1.755 | 1.71 | 0 |
1727106900 | 1.7 | -0.08 | -4.23 | 1.785 | 1.795 | 1.695 | 0 |
1726847700 | 1.775 | 0.03 | 2.01 | 1.735 | 1.805 | 1.735 | 0 |
1726761300 | 1.74 | 0.02 | 1.16 | 1.75 | 1.765 | 1.715 | 0 |
1726674900 | 1.72 | 0.01 | 0.88 | 1.71 | 1.74 | 1.71 | 0 |
1726588500 | 1.705 | 0.02 | 0.89 | 1.705 | 1.73 | 1.69 | 0 |
1726502100 | 1.69 | -0.01 | -0.59 | 1.69 | 1.71 | 1.67 | 0 |
1726242900 | 1.7 | 0.01 | 0.89 | 1.68 | 1.71 | 1.68 | 0 |
1726156500 | 1.685 | 0.04 | 2.12 | 1.71 | 1.71 | 1.6399999 | 0 |
1726070100 | 1.65 | 0 | 0.00 | 1.655 | 1.69 | 1.6299999 | 0 |
1725983700 | 1.65 | -0.03 | -1.49 | 1.68 | 1.705 | 1.645 | 0 |
1725897300 | 1.675 | 0.05 | 3.08 | 1.645 | 1.69 | 1.6399999 | 0 |
1725638100 | 1.625 | -0.09 | -5.25 | 1.71 | 1.71 | 1.625 | 0 |
1725551700 | 1.715 | 0.05 | 2.69 | 1.67 | 1.72 | 1.66 | 0 |
1725465300 | 1.67 | 0 | 0.00 | 1.645 | 1.695 | 1.62 | 0 |
1725378900 | 1.67 | -0.07 | -3.75 | 1.735 | 1.745 | 1.65 | 0 |
1725292500 | 1.735 | 0.01 | 0.58 | 1.73 | 1.75 | 1.715 | 0 |
1725033300 | 1.725 | 0.05 | 2.68 | 1.7 | 1.74 | 1.695 | 0 |
1724946900 | 1.68 | 0.02 | 1.20 | 1.665 | 1.7 | 1.66 | 0 |
1724860500 | 1.66 | 0 | 0.30 | 1.665 | 1.675 | 1.645 | 0 |
1724774100 | 1.655 | 0.03 | 1.85 | 1.635 | 1.655 | 1.615 | 0 |
1724687700 | 1.625 | -0.01 | -0.61 | 1.665 | 1.665 | 1.62 | 0 |
1724428500 | 1.635 | 0.05 | 3.15 | 1.595 | 1.645 | 1.595 | 0 |
1724342100 | 1.585 | 0 | 0.32 | 1.57 | 1.59 | 1.565 | 0 |
1724255700 | 1.58 | 0.03 | 1.61 | 1.55 | 1.595 | 1.55 | 0 |
1724169300 | 1.555 | -0.03 | -1.89 | 1.585 | 1.605 | 1.545 | 0 |
1724082900 | 1.585 | 0.03 | 2.26 | 1.58 | 1.6 | 1.575 | 0 |
1723823700 | 1.55 | 0.1 | 6.53 | 1.52 | 1.56 | 1.52 | 0 |
1723650900 | 1.455 | 0.01 | 0.97 | 1.457 | 1.464 | 1.446 | 0 |
1723564500 | 1.441 | 0 | 0.07 | 1.45 | 1.472 | 1.42 | 0 |
1723478100 | 1.44 | 0 | 0.28 | 1.442 | 1.466 | 1.429 | 0 |
1723218900 | 1.436 | 0.02 | 1.34 | 1.43 | 1.474 | 1.408 | 0 |
1723132500 | 1.417 | -0.02 | -1.32 | 1.391 | 1.424 | 1.362 | 0 |
1723046100 | 1.436 | 0.1 | 7.16 | 1.3799999 | 1.454 | 1.355 | 1700 |
1722959700 | 1.34 | -0.04 | -2.83 | 1.44 | 1.446 | 1.314 | 0 |
1722873300 | 1.379 | -0.04 | -3.02 | 1.342 | 1.3799999 | 1.168 | 0 |
1722614100 | 1.422 | -0.15 | -9.71 | 1.53 | 1.53 | 1.409 | 0 |
1722527700 | 1.575 | -0.15 | -8.70 | 1.735 | 1.735 | 1.56 | 0 |
1722441300 | 1.725 | -0.05 | -2.54 | 1.8 | 1.805 | 1.71 | 0 |
1722354900 | 1.77 | 0.12 | 7.27 | 1.66 | 1.785 | 1.645 | 0 |
1722268500 | 1.65 | -0.03 | -1.79 | 1.705 | 1.71 | 1.635 | 0 |
1722009300 | 1.68 | 0 | 0.30 | 1.665 | 1.685 | 1.65 | 0 |
1721922900 | 1.675 | -0.03 | -1.47 | 1.67 | 1.685 | 1.6299999 | 300 |
1721836500 | 1.7 | -0.01 | -0.58 | 1.7 | 1.72 | 1.67 | 0 |
1721750100 | 1.71 | 0.02 | 1.18 | 1.7 | 1.73 | 1.695 | 0 |
1721663700 | 1.69 | 0.07 | 4.32 | 1.625 | 1.7 | 1.625 | 0 |
1721404500 | 1.62 | -0.03 | -1.82 | 1.645 | 1.655 | 1.62 | 0 |
1721318100 | 1.65 | 0.02 | 1.54 | 1.635 | 1.67 | 1.6299999 | 0 |
1721231700 | 1.625 | 0.01 | 0.62 | 1.615 | 1.635 | 1.605 | 0 |
1721145300 | 1.615 | 0.03 | 1.89 | 1.58 | 1.6299999 | 1.56 | 0 |
1721058900 | 1.585 | -0.02 | -1.25 | 1.58 | 1.61 | 1.57 | 0 |
1720799700 | 1.605 | 0.03 | 1.90 | 1.585 | 1.605 | 1.575 | 0 |
1720713300 | 1.575 | 0.01 | 0.96 | 1.575 | 1.585 | 1.535 | 0 |
1720626900 | 1.56 | 0.03 | 1.96 | 1.56 | 1.575 | 1.525 | 0 |
1720540500 | 1.53 | -0.03 | -1.61 | 1.545 | 1.555 | 1.52 | 0 |
1720454100 | 1.555 | 0.01 | 0.97 | 1.525 | 1.605 | 1.5149999 | 0 |
1720194900 | 1.54 | -0.03 | -1.60 | 1.58 | 1.59 | 1.5149999 | 0 |
1720108500 | 1.565 | 0.01 | 0.64 | 1.57 | 1.575 | 1.56 | 0 |
1720022100 | 1.555 | 0.03 | 1.97 | 1.55 | 1.57 | 1.5149999 | 0 |
1719935700 | 1.525 | -0.04 | -2.56 | 1.575 | 1.575 | 1.5049999 | 0 |
1719849300 | 1.565 | 0.11 | 7.71 | 1.5149999 | 1.57 | 1.5149999 | 0 |
1719590100 | 1.453 | 0 | 0.00 | 1.459 | 1.5049999 | 1.446 | 0 |
1719503700 | 1.453 | -0.06 | -3.77 | 1.54 | 1.54 | 1.443 | 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