Societe Generale Effekten (S29239)
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 |
---|---|---|---|---|---|---|---|
1723564500 | 43.82 | 1.05 | 2.45 | 43.57 | 44.52 | 43.55 | 0 |
1723478100 | 42.77 | 0.35 | 0.83 | 42.9 | 43.27 | 42.57 | 0 |
1723218900 | 42.42 | 0.25 | 0.59 | 43.32 | 43.72 | 42.22 | 0 |
1723132500 | 42.17 | -0.1 | -0.24 | 39.87 | 42.17 | 39.87 | 0 |
1723046100 | 42.27 | 4.95 | 13.26 | 39.55 | 42.57 | 39.35 | 0 |
1722959700 | 37.32 | 4.4 | 13.37 | 35.42 | 38.22 | 34.97 | 0 |
1722873300 | 32.92 | -1.1 | -3.23 | 33.57 | 33.57 | 28.95 | 0 |
1722614100 | 34.02 | -4.05 | -10.64 | 36.5 | 37.17 | 33.42 | 0 |
1722527700 | 38.07 | -2 | -4.99 | 39.92 | 40.07 | 37.82 | 0 |
1722441300 | 40.07 | 0.95 | 2.43 | 38.5 | 40.07 | 38.5 | 0 |
1722354900 | 39.12 | -0.7 | -1.76 | 39.02 | 39.57 | 38.87 | 0 |
1722268500 | 39.82 | -0.05 | -0.13 | 39.72 | 40.27 | 39.37 | 0 |
1722009300 | 39.87 | -0.45 | -1.12 | 41.07 | 41.82 | 39.57 | 0 |
1721922900 | 40.32 | -1.1 | -2.66 | 41.17 | 41.52 | 39.52 | 0 |
1721836500 | 41.42 | -1.95 | -4.50 | 42.17 | 42.62 | 41.32 | 0 |
1721750100 | 43.37 | 1.3 | 3.09 | 42.27 | 43.67 | 42.12 | 0 |
1721663700 | 42.07 | 0.55 | 1.32 | 42.05 | 43.07 | 41.87 | 0 |
1721404500 | 41.52 | 0 | 0.00 | 41.27 | 42.02 | 40.82 | 0 |
1721318100 | 41.52 | -2.8 | -6.32 | 43.22 | 43.67 | 41.47 | 0 |
1721231700 | 44.32 | -4.2 | -8.66 | 48.32 | 48.37 | 44.32 | 0 |
1721145300 | 48.52 | 2.7 | 5.89 | 46.87 | 48.92 | 46.45 | 0 |
1721058900 | 45.82 | -1.2 | -2.55 | 46.95 | 48.32 | 45.17 | 0 |
1720799700 | 47.02 | 2.6 | 5.85 | 47.95 | 48.02 | 46.57 | 0 |
1720713300 | 44.42 | 0.85 | 1.95 | 44.02 | 44.42 | 43.57 | 0 |
1720626900 | 43.57 | -2.45 | -5.32 | 46.05 | 46.42 | 43.42 | 0 |
1720540500 | 46.02 | 0.25 | 0.55 | 46.07 | 46.82 | 45.97 | 0 |
1720454100 | 45.77 | 0.2 | 0.44 | 45.6 | 46.27 | 45.5 | 0 |
1720194900 | 45.57 | -0.63 | -1.36 | 46.12 | 46.32 | 45.47 | 0 |
1720108500 | 46.2 | -0.52 | -1.11 | 46.07 | 46.27 | 45.72 | 0 |
1720022100 | 46.72 | 1.7 | 3.78 | 45.77 | 46.77 | 45.42 | 0 |
1719935700 | 45.02 | -0.4 | -0.88 | 46.15 | 46.27 | 44.37 | 0 |
1719849300 | 45.42 | -2.9 | -6.00 | 47.97 | 48.02 | 44.72 | 0 |
1719590100 | 48.32 | 2.45 | 5.34 | 45.87 | 48.32 | 45.87 | 0 |
1719503700 | 45.87 | -0.65 | -1.40 | 46.07 | 46.37 | 45.72 | 0 |
1719417300 | 46.52 | 0.05 | 0.11 | 46.57 | 46.87 | 46.47 | 0 |
1719330900 | 46.47 | 0.6 | 1.31 | 45.82 | 47.67 | 45.82 | 0 |
1719244500 | 45.87 | 0.45 | 0.99 | 45.6 | 46.02 | 45.27 | 0 |
1718985300 | 45.42 | -0.1 | -0.22 | 45.7 | 45.87 | 44.92 | 0 |
1718898900 | 45.52 | 0 | 0.00 | 46.32 | 46.37 | 45.42 | 0 |
1718812500 | 45.52 | 0.25 | 0.55 | 45.6 | 45.77 | 45.37 | 0 |
1718726100 | 45.27 | -0.3 | -0.66 | 45.87 | 46.17 | 45.22 | 0 |
1718639700 | 45.57 | 0.05 | 0.11 | 45.45 | 46.12 | 45.12 | 0 |
1718380500 | 45.52 | -0.25 | -0.55 | 46.15 | 46.47 | 45.02 | 0 |
1718294100 | 45.77 | -0.9 | -1.93 | 48.17 | 48.32 | 45.57 | 0 |
1718207700 | 46.67 | 2.95 | 6.75 | 44.85 | 47.02 | 44.85 | 0 |
1718121300 | 43.72 | -0.7 | -1.58 | 43.82 | 44.17 | 43.57 | 0 |
1718034900 | 44.42 | 0.5 | 1.14 | 44.55 | 44.77 | 44.22 | 0 |
1717775700 | 43.92 | 1.1 | 2.57 | 43.8 | 44.07 | 43.42 | 0 |
1717689300 | 42.82 | 2.1 | 5.16 | 40.85 | 43.17 | 40.77 | 0 |
1717602900 | 40.72 | 0.95 | 2.39 | 39.82 | 40.72 | 39.57 | 0 |
1717516500 | 39.77 | 0.9 | 2.32 | 38.97 | 40.17 | 38.67 | 0 |
1717430100 | 38.87 | 0.1 | 0.26 | 40.12 | 40.17 | 38.52 | 0 |
1717170900 | 38.77 | -1.3 | -3.24 | 39.52 | 39.82 | 38.57 | 0 |
1717084500 | 40.07 | 0.2 | 0.50 | 40.37 | 40.67 | 39.77 | 0 |
1716998100 | 39.87 | 1.15 | 2.97 | 38.6 | 39.92 | 38.22 | 0 |
1716911700 | 38.72 | -0.6 | -1.53 | 39.15 | 39.82 | 38.72 | 0 |
1716825300 | 39.32 | -0.65 | -1.63 | 39.6 | 39.62 | 38.87 | 0 |
1716566100 | 39.97 | 0.35 | 0.88 | 39.27 | 39.97 | 39.12 | 0 |
1716479700 | 39.62 | -0.95 | -2.34 | 40.87 | 41.42 | 39.22 | 0 |
1716393300 | 40.57 | 1.05 | 2.66 | 39.37 | 41.17 | 39.27 | 0 |
1716306900 | 39.52 | -0.75 | -1.86 | 40 | 40.12 | 39.42 | 0 |
1716220500 | 40.27 | -0.95 | -2.30 | 40.97 | 41.07 | 40.27 | 0 |
1715961300 | 41.22 | -0.9 | -2.14 | 41.27 | 41.72 | 41.22 | 0 |
1715874900 | 42.12 | 1.05 | 2.56 | 41.8 | 42.42 | 41.8 | 0 |
1715788500 | 41.07 | 0.55 | 1.36 | 40.82 | 41.57 | 40.57 | 0 |
1715702100 | 40.52 | -0.2 | -0.49 | 41.57 | 41.82 | 40.37 | 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