Hot Features
プレミアム
Vivendi SE (1VIV)
BIT
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.345 | 13.9902676399 | 2.466 | 2.811 | 2.466 | 4300 | 2.53981395 | DE |
| 4 | 0.115 | 4.26557863501 | 2.696 | 2.811 | 2.45 | 1644 | 2.53194303 | DE |
| 12 | -6.151 | -68.63423343 | 8.962 | 9.244 | 2.442 | 2329 | 3.2362924 | DE |
| 26 | -6.269 | -69.0418502203 | 9.08 | 10.675 | 2.442 | 1476 | 3.93670945 | DE |
| 52 | -7.459 | -72.6290165531 | 10.27 | 11.16 | 2.442 | 1216 | 6.44586663 | DE |
| 156 | -8.654 | -75.4819014392 | 11.465 | 12 | 2.442 | 747 | 7.96809958 | DE |
| 260 | -21.639 | -88.5030674847 | 24.45 | 32.85 | 2.442 | 626 | 12.52508484 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 2.811 | 0.21 | 7.95 | 2.74 | 2.811 | 2.74 | 1950 |
| 1738256100 | 2.604 | 0 | 0.00 | 2.604 | 2.604 | 2.604 | 0 |
| 1738169700 | 2.604 | 0 | 0.00 | 2.604 | 2.604 | 2.604 | 0 |
| 1738083300 | 2.604 | 0.07 | 2.72 | 2.604 | 2.604 | 2.604 | 600 |
| 1737996900 | 2.535 | 0 | 0.00 | 2.535 | 2.535 | 2.535 | 0 |
| 1737737700 | 2.535 | 0.09 | 3.47 | 2.466 | 2.535 | 2.466 | 8000 |
| 1737651300 | 2.45 | -0.12 | -4.71 | 2.452 | 2.452 | 2.45 | 1400 |
| 1737564900 | 2.571 | 0 | 0.00 | 2.571 | 2.571 | 2.571 | 0 |
| 1737478500 | 2.571 | 0 | 0.00 | 2.571 | 2.571 | 2.571 | 0 |
| 1737392100 | 2.571 | 0.04 | 1.58 | 2.556 | 2.571 | 2.556 | 306 |
| 1737132900 | 2.531 | 0 | 0.00 | 2.531 | 2.531 | 2.531 | 0 |
| 1737046500 | 2.531 | -0.01 | -0.20 | 2.531 | 2.531 | 2.531 | 77 |
| 1736960100 | 2.536 | 0.02 | 1.00 | 2.516 | 2.536 | 2.516 | 1535 |
| 1736873700 | 2.511 | 0.02 | 0.68 | 2.547 | 2.547 | 2.511 | 1400 |
| 1736787300 | 2.494 | 0 | 0.00 | 2.494 | 2.494 | 2.494 | 0 |
| 1736528100 | 2.494 | 0 | 0.00 | 2.494 | 2.494 | 2.494 | 0 |
| 1736441700 | 2.494 | 0 | 0.00 | 2.494 | 2.494 | 2.494 | 0 |
| 1736355300 | 2.494 | -0.08 | -3.11 | 2.494 | 2.494 | 2.494 | 50 |
| 1736268900 | 2.574 | 0.02 | 0.86 | 2.696 | 2.734 | 2.574 | 1430 |
| 1736182500 | 2.552 | 0 | 0.00 | 2.552 | 2.552 | 2.552 | 0 |
| 1735923300 | 2.552 | 0 | 0.00 | 2.552 | 2.552 | 2.552 | 0 |
| 1735836900 | 2.552 | 0.03 | 1.27 | 2.552 | 2.552 | 2.552 | 295 |
| 1735577700 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1735318500 | 2.52 | -0.01 | -0.24 | 2.52 | 2.52 | 2.52 | 500 |
| 1734972900 | 2.5259999 | 0 | 0.00 | 2.5259999 | 2.5259999 | 2.5259999 | 0 |
| 1734713700 | 2.5259999 | 0.08 | 3.44 | 2.45 | 2.5259999 | 2.45 | 535 |
| 1734627300 | 2.442 | -0.15 | -5.90 | 2.588 | 2.638 | 2.442 | 7230 |
| 1734540900 | 2.595 | 0.03 | 1.29 | 2.597 | 2.684 | 2.57 | 27105 |
| 1734454500 | 2.562 | -5.74 | -69.13 | 2.614 | 2.614 | 2.562 | 1314 |
| 1734368100 | 8.298 | 0 | 0.00 | 8.298 | 8.298 | 8.298 | 0 |
| 1734108900 | 8.298 | -0.14 | -1.71 | 8.298 | 8.298 | 8.298 | 160 |
| 1734022500 | 8.442 | -0.2 | -2.36 | 8.442 | 8.442 | 8.442 | 124 |
| 1733936100 | 8.646 | -0.2 | -2.31 | 8.78 | 8.78 | 8.6199999 | 1504 |
| 1733849700 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1733763300 | 8.85 | 0.36 | 4.26 | 8.8539999 | 8.8539999 | 8.85 | 101 |
| 1733504100 | 8.488 | 0 | 0.00 | 8.488 | 8.488 | 8.488 | 0 |
| 1733417700 | 8.488 | -0.06 | -0.68 | 8.456 | 8.488 | 8.456 | 1195 |
| 1733331300 | 8.546 | 0 | 0.00 | 8.546 | 8.546 | 8.546 | 0 |
| 1733244900 | 8.546 | 0.06 | 0.68 | 8.546 | 8.546 | 8.546 | 42 |
| 1733158500 | 8.488 | -0.37 | -4.16 | 8.488 | 8.488 | 8.488 | 60 |
| 1732899300 | 8.856 | 0 | 0.00 | 8.856 | 8.856 | 8.856 | 0 |
| 1732812900 | 8.856 | 0 | 0.00 | 8.856 | 8.856 | 8.856 | 0 |
| 1732726500 | 8.856 | 0 | 0.00 | 8.856 | 8.856 | 8.856 | 0 |
| 1732640100 | 8.856 | 0 | 0.00 | 8.856 | 8.856 | 8.856 | 0 |
| 1732553700 | 8.856 | -0.39 | -4.20 | 8.856 | 8.856 | 8.856 | 23 |
| 1732294500 | 9.244 | 0 | 0.00 | 9.244 | 9.244 | 9.244 | 0 |
| 1732208100 | 9.244 | 0 | 0.00 | 9.244 | 9.244 | 9.244 | 0 |
| 1732121700 | 9.244 | 0 | 0.00 | 9.244 | 9.244 | 9.244 | 0 |
| 1732035300 | 9.244 | 0 | 0.00 | 9.244 | 9.244 | 9.244 | 0 |
| 1731948900 | 9.244 | 0 | 0.00 | 9.244 | 9.244 | 9.244 | 0 |
| 1731689700 | 9.244 | 0.4 | 4.57 | 9.108 | 9.244 | 9.108 | 149 |
| 1731603300 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1731516900 | 8.84 | -0.74 | -7.72 | 8.962 | 8.962 | 8.84 | 3101 |
| 1731430500 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1731344100 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1731084900 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1730998500 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1730912100 | 9.58 | -0.31 | -3.11 | 9.58 | 9.58 | 9.58 | 1500 |
| 1730825700 | 9.888 | 0 | 0.00 | 9.888 | 9.888 | 9.888 | 0 |
| 1730739300 | 9.888 | 0 | 0.00 | 9.888 | 9.888 | 9.888 | 0 |
| 1730480100 | 9.888 | 0 | 0.00 | 9.888 | 9.888 | 9.888 | 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
