Hot Features
プレミアム
Societe Generale Effekten (S28706)
BIT
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 3.39 | 0.11 | 3.35 | 3.31 | 3.39 | 3.2599999 | 0 |
| 1734022500 | 3.2799999 | -0.07 | -2.09 | 3.32 | 3.35 | 3.2799999 | 0 |
| 1733936100 | 3.35 | 0.02 | 0.60 | 3.2799999 | 3.36 | 3.21 | 0 |
| 1733849700 | 3.33 | 0.07 | 2.15 | 3.2799999 | 3.37 | 3.27 | 0 |
| 1733763300 | 3.2599999 | 0.22 | 7.24 | 3.11 | 3.27 | 3.05 | 0 |
| 1733504100 | 3.04 | -0.07 | -2.25 | 3.11 | 3.17 | 3.04 | 0 |
| 1733417700 | 3.11 | -0.03 | -0.96 | 3.06 | 3.14 | 3.05 | 0 |
| 1733331300 | 3.14 | -0.01 | -0.32 | 3.15 | 3.23 | 3.12 | 0 |
| 1733244900 | 3.15 | 0.11 | 3.62 | 3.08 | 3.2 | 3.05 | 0 |
| 1733158500 | 3.04 | 0 | 0.00 | 3.05 | 3.08 | 2.965 | 0 |
| 1732899300 | 3.04 | -0.01 | -0.33 | 3.04 | 3.07 | 2.985 | 0 |
| 1732812900 | 3.05 | -0.03 | -0.97 | 3 | 3.05 | 3 | 0 |
| 1732726500 | 3.08 | -0.09 | -2.84 | 3.21 | 3.23 | 3.07 | 0 |
| 1732640100 | 3.17 | -0.04 | -1.25 | 3.19 | 3.2 | 3.15 | 0 |
| 1732553700 | 3.21 | -0.05 | -1.53 | 3.18 | 3.24 | 3.12 | 0 |
| 1732294500 | 3.2599999 | 0.04 | 1.24 | 3.3 | 3.46 | 3.2599999 | 0 |
| 1732208100 | 3.22 | -0.23 | -6.67 | 3.32 | 3.38 | 3.22 | 0 |
| 1732121700 | 3.45 | -0.08 | -2.27 | 3.47 | 3.58 | 3.44 | 0 |
| 1732035300 | 3.53 | 0.14 | 4.13 | 3.38 | 3.62 | 3.37 | 0 |
| 1731948900 | 3.39 | -0.01 | -0.29 | 3.2799999 | 3.4 | 3.21 | 0 |
| 1731689700 | 3.4 | -0.29 | -7.86 | 3.86 | 3.92 | 3.4 | 0 |
| 1731603300 | 3.69 | -0.82 | -18.18 | 4.4 | 4.41 | 3.37 | 0 |
| 1731516900 | 4.51 | -0.13 | -2.80 | 4.57 | 4.59 | 4.49 | 0 |
| 1731430500 | 4.64 | 0.04 | 0.87 | 4.57 | 4.65 | 4.54 | 0 |
| 1731344100 | 4.6 | -0.1 | -2.13 | 4.65 | 4.7 | 4.57 | 0 |
| 1731084900 | 4.7 | 0.06 | 1.29 | 4.66 | 4.79 | 4.64 | 0 |
| 1730998500 | 4.64 | -0.07 | -1.49 | 4.67 | 4.71 | 4.6 | 0 |
| 1730912100 | 4.71 | -0.12 | -2.48 | 4.8 | 4.85 | 4.68 | 0 |
| 1730825700 | 4.83 | -0.11 | -2.23 | 4.91 | 4.94 | 4.83 | 0 |
| 1730739300 | 4.94 | 0.05 | 1.02 | 4.92 | 4.95 | 4.88 | 0 |
| 1730480100 | 4.89 | -0.01 | -0.20 | 4.89 | 4.94 | 4.85 | 0 |
| 1730393700 | 4.9 | 0.04 | 0.82 | 4.98 | 5.0199999 | 4.85 | 0 |
| 1730307300 | 4.86 | -0.03 | -0.61 | 4.92 | 4.95 | 4.85 | 0 |
| 1730220900 | 4.89 | -0.05 | -1.01 | 4.91 | 4.95 | 4.87 | 0 |
| 1730134500 | 4.94 | 0.02 | 0.41 | 4.99 | 4.99 | 4.92 | 0 |
| 1729871700 | 4.92 | -0.03 | -0.61 | 4.97 | 4.97 | 4.84 | 0 |
| 1729785300 | 4.95 | 0.08 | 1.64 | 4.91 | 4.95 | 4.88 | 0 |
| 1729698900 | 4.87 | 0.03 | 0.62 | 4.86 | 4.9 | 4.84 | 0 |
| 1729612500 | 4.84 | -0.04 | -0.82 | 4.87 | 4.93 | 4.8099999 | 0 |
| 1729526100 | 4.88 | 0.05 | 1.04 | 4.79 | 4.88 | 4.78 | 0 |
| 1729266900 | 4.83 | -0.02 | -0.41 | 4.86 | 4.88 | 4.83 | 0 |
| 1729180500 | 4.85 | -0.06 | -1.22 | 4.84 | 4.94 | 4.8099999 | 0 |
| 1729094100 | 4.91 | -0.1 | -2.00 | 5.04 | 5.08 | 4.9 | 0 |
| 1729007700 | 5.01 | 0.02 | 0.40 | 4.95 | 5.01 | 4.93 | 0 |
| 1728921300 | 4.99 | -0.01 | -0.20 | 5.03 | 5.0599999 | 4.98 | 0 |
| 1728662100 | 5 | -0.13 | -2.53 | 5.13 | 5.16 | 4.99 | 0 |
| 1728575700 | 5.13 | -0.04 | -0.77 | 5.08 | 5.15 | 5.0599999 | 0 |
| 1728489300 | 5.17 | 0.06 | 1.17 | 5.17 | 5.26 | 5.16 | 0 |
| 1728402900 | 5.11 | 0.03 | 0.59 | 5.17 | 5.22 | 5.0599999 | 0 |
| 1728316500 | 5.08 | 0.07 | 1.40 | 4.93 | 5.09 | 4.92 | 0 |
| 1728057300 | 5.01 | -0.02 | -0.40 | 5.04 | 5.05 | 4.95 | 0 |
| 1727970900 | 5.03 | 0.07 | 1.41 | 5.03 | 5.07 | 4.99 | 0 |
| 1727884500 | 4.96 | -0.04 | -0.80 | 5 | 5.04 | 4.94 | 0 |
| 1727798100 | 5 | 0.21 | 4.38 | 4.75 | 5 | 4.75 | 0 |
| 1727711700 | 4.79 | 0.09 | 1.91 | 4.75 | 4.79 | 4.65 | 0 |
| 1727452500 | 4.7 | -0.17 | -3.49 | 4.8099999 | 4.86 | 4.7 | 0 |
| 1727366100 | 4.87 | -0.11 | -2.21 | 4.93 | 4.94 | 4.84 | 0 |
| 1727279700 | 4.98 | -0.04 | -0.80 | 4.95 | 4.98 | 4.91 | 0 |
| 1727193300 | 5.0199999 | -0.03 | -0.59 | 5.0599999 | 5.07 | 5 | 0 |
| 1727106900 | 5.05 | 0.01 | 0.20 | 4.97 | 5.11 | 4.96 | 0 |
| 1726847700 | 5.04 | 0.13 | 2.65 | 4.97 | 5.05 | 4.95 | 0 |
| 1726761300 | 4.91 | -0.12 | -2.39 | 4.97 | 4.97 | 4.84 | 0 |
| 1726674900 | 5.03 | -0.07 | -1.37 | 5.05 | 5.07 | 4.97 | 0 |
| 1726588500 | 5.1 | -0.03 | -0.58 | 5.17 | 5.17 | 5.04 | 0 |
| 1726502100 | 5.13 | -0.17 | -3.21 | 5.2699999 | 5.28 | 5.12 | 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
