Societe Generale Effekten (S29634)
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 |
---|---|---|---|---|---|---|---|
1730307300 | 9.2 | -0.23 | -2.44 | 9.35 | 9.3699999 | 9.16 | 0 |
1730220900 | 9.43 | -0.04 | -0.42 | 9.55 | 9.61 | 9.42 | 0 |
1730134500 | 9.47 | 0.07 | 0.74 | 9.48 | 9.56 | 9.2899999 | 0 |
1729871700 | 9.4 | -0.13 | -1.36 | 9.5 | 9.56 | 9.4 | 0 |
1729785300 | 9.53 | -0.1 | -1.04 | 9.69 | 9.77 | 9.53 | 0 |
1729698900 | 9.63 | -0.24 | -2.43 | 9.83 | 9.89 | 9.63 | 0 |
1729612500 | 9.8699999 | -0.12 | -1.20 | 10.03 | 10.03 | 9.7899999 | 0 |
1729526100 | 9.99 | -0.24 | -2.35 | 10.2 | 10.28 | 9.98 | 0 |
1729266900 | 10.23 | 0.3 | 3.02 | 9.96 | 10.23 | 9.9 | 0 |
1729180500 | 9.93 | 0.12 | 1.22 | 9.8 | 9.97 | 9.8 | 0 |
1729094100 | 9.81 | 0.09 | 0.93 | 9.71 | 9.83 | 9.6199999 | 0 |
1729007700 | 9.72 | 0.09 | 0.93 | 9.7 | 9.8 | 9.64 | 0 |
1728921300 | 9.63 | 0.17 | 1.80 | 9.49 | 9.64 | 9.44 | 0 |
1728662100 | 9.46 | 0.08 | 0.85 | 9.43 | 9.48 | 9.36 | 0 |
1728575700 | 9.38 | 0.05 | 0.54 | 9.2899999 | 9.42 | 9.28 | 0 |
1728489300 | 9.33 | 0.1 | 1.08 | 9.23 | 9.33 | 9.15 | 0 |
1728402900 | 9.23 | 0.05 | 0.54 | 9.08 | 9.25 | 9.08 | 0 |
1728316500 | 9.18 | 0.1 | 1.10 | 9.1199999 | 9.25 | 9.06 | 0 |
1728057300 | 9.08 | 0.22 | 2.48 | 8.88 | 9.11 | 8.88 | 0 |
1727970900 | 8.86 | -0.2 | -2.21 | 8.97 | 9.08 | 8.83 | 0 |
1727884500 | 9.06 | -0.06 | -0.66 | 9.15 | 9.19 | 8.96 | 0 |
1727798100 | 9.1199999 | -0.26 | -2.77 | 9.46 | 9.52 | 9.08 | 0 |
1727711700 | 9.38 | -0.16 | -1.68 | 9.52 | 9.52 | 9.33 | 0 |
1727452500 | 9.5399999 | 0.04 | 0.42 | 9.5 | 9.56 | 9.44 | 0 |
1727366100 | 9.5 | 0.24 | 2.59 | 9.41 | 9.52 | 9.31 | 0 |
1727279700 | 9.26 | -0.1 | -1.07 | 9.25 | 9.32 | 9.18 | 0 |
1727193300 | 9.36 | -0.02 | -0.21 | 9.44 | 9.48 | 9.31 | 0 |
1727106900 | 9.38 | -0.07 | -0.74 | 9.47 | 9.5 | 9.33 | 0 |
1726847700 | 9.45 | 0.04 | 0.43 | 9.41 | 9.5 | 9.35 | 0 |
1726761300 | 9.41 | 0.12 | 1.29 | 9.46 | 9.51 | 9.25 | 0 |
1726674900 | 9.2899999 | 0.09 | 0.98 | 9.24 | 9.34 | 9.22 | 0 |
1726588500 | 9.2 | 0.18 | 2.00 | 9.1199999 | 9.27 | 9.07 | 0 |
1726502100 | 9.02 | 0.09 | 1.01 | 8.96 | 9.0399999 | 8.8699999 | 0 |
1726242900 | 8.93 | 0.08 | 0.90 | 8.85 | 8.99 | 8.82 | 0 |
1726156500 | 8.85 | 0.05 | 0.57 | 9.02 | 9.03 | 8.77 | 0 |
1726070100 | 8.8 | -0.29 | -3.19 | 9.0399999 | 9.15 | 8.72 | 0 |
1725983700 | 9.09 | -0.2 | -2.15 | 9.26 | 9.38 | 9.0399999 | 0 |
1725897300 | 9.2899999 | 0.24 | 2.65 | 9.1 | 9.33 | 9.09 | 0 |
1725638100 | 9.05 | -0.16 | -1.74 | 9.14 | 9.24 | 9.01 | 0 |
1725551700 | 9.21 | 0.12 | 1.32 | 9.01 | 9.26 | 9.01 | 0 |
1725465300 | 9.09 | -0.15 | -1.62 | 9.06 | 9.2 | 9.02 | 0 |
1725378900 | 9.24 | -0.21 | -2.22 | 9.42 | 9.49 | 9.17 | 0 |
1725292500 | 9.45 | 0.08 | 0.85 | 9.44 | 9.47 | 9.36 | 0 |
1725033300 | 9.3699999 | 0.11 | 1.19 | 9.35 | 9.41 | 9.28 | 0 |
1724946900 | 9.26 | 0.18 | 1.98 | 9.08 | 9.36 | 9.08 | 0 |
1724860500 | 9.08 | -0.02 | -0.22 | 9.15 | 9.18 | 9.05 | 0 |
1724774100 | 9.1 | 0 | 0.00 | 9.14 | 9.18 | 9.03 | 0 |
1724687700 | 9.1 | -0.05 | -0.55 | 9.1 | 9.15 | 9.05 | 0 |
1724428500 | 9.15 | 0.12 | 1.33 | 9.06 | 9.22 | 9.06 | 0 |
1724342100 | 9.03 | 0 | 0.00 | 9.02 | 9.13 | 8.97 | 0 |
1724255700 | 9.03 | 0.09 | 1.01 | 8.96 | 9.0399999 | 8.92 | 0 |
1724169300 | 8.94 | 0 | 0.00 | 9 | 9.08 | 8.93 | 0 |
1724082900 | 8.94 | 0.12 | 1.36 | 8.83 | 8.99 | 8.81 | 0 |
1723823700 | 8.82 | 0.6 | 7.30 | 8.5399999 | 8.83 | 8.47 | 0 |
1723650900 | 8.22 | 0.1 | 1.23 | 8.17 | 8.24 | 8.16 | 0 |
1723564500 | 8.1199999 | -0.04 | -0.49 | 8.18 | 8.22 | 8.02 | 0 |
1723478100 | 8.16 | 0.1 | 1.24 | 8.1 | 8.22 | 8.1 | 0 |
1723218900 | 8.06 | 0.01 | 0.12 | 8 | 8.13 | 7.93 | 0 |
1723132500 | 8.05 | -0.12 | -1.47 | 8.07 | 8.1199999 | 7.96 | 0 |
1723046100 | 8.17 | 0.28 | 3.55 | 7.93 | 8.26 | 7.89 | 0 |
1722959700 | 7.89 | -0.04 | -0.50 | 8.1 | 8.1 | 7.73 | 0 |
1722873300 | 7.93 | -0.26 | -3.17 | 7.79 | 7.94 | 7.55 | 0 |
1722614100 | 8.19 | -0.33 | -3.87 | 8.43 | 8.43 | 8.13 | 0 |
1722527700 | 8.52 | -0.62 | -6.78 | 9.19 | 9.44 | 8.52 | 0 |
1722441300 | 9.14 | 0 | 0.00 | 9.23 | 9.23 | 9.07 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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