
Societe Generale Effekten (S29790)
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 |
---|---|---|---|---|---|---|---|
1740502500 | 7.75 | -0.33 | -4.08 | 7.94 | 8.35 | 7.7 | 0 |
1740416100 | 8.08 | -0.25 | -3.00 | 8.15 | 8.27 | 7.94 | 0 |
1740156900 | 8.33 | 0.14 | 1.71 | 8.14 | 8.5 | 8.07 | 0 |
1740070500 | 8.19 | -0.24 | -2.85 | 8.35 | 8.78 | 8.14 | 0 |
1739984100 | 8.43 | -0.67 | -7.36 | 9.07 | 9.19 | 8.19 | 0 |
1739897700 | 9.1 | 0.04 | 0.44 | 9.08 | 9.28 | 8.98 | 0 |
1739811300 | 9.06 | 0.5 | 5.84 | 8.5399999 | 9.15 | 8.49 | 0 |
1739552100 | 8.56 | -0.36 | -4.04 | 8.46 | 8.92 | 8.0399999 | 0 |
1739465700 | 8.92 | 0.77 | 9.45 | 9.51 | 9.51 | 8.53 | 0 |
1739379300 | 8.15 | 0.24 | 3.03 | 7.72 | 8.27 | 7.72 | 0 |
1739292900 | 7.91 | -0.61 | -7.16 | 8.59 | 8.6 | 7.88 | 0 |
1739206500 | 8.52 | -0.09 | -1.05 | 8.09 | 8.52 | 7.89 | 0 |
1738947300 | 8.61 | -0.46 | -5.07 | 8.74 | 9.46 | 8.5399999 | 0 |
1738860900 | 9.07 | 3.36 | 58.84 | 6.35 | 9.1 | 6.35 | 0 |
1738774500 | 5.71 | 0.16 | 2.88 | 5.51 | 5.83 | 5.39 | 0 |
1738688100 | 5.55 | 0.5 | 9.90 | 4.92 | 5.6 | 4.92 | 0 |
1738601700 | 5.05 | -0.49 | -8.84 | 4.82 | 5.07 | 4.42 | 0 |
1738342500 | 5.54 | -0.16 | -2.81 | 5.61 | 5.68 | 5.43 | 0 |
1738256100 | 5.7 | 0.53 | 10.25 | 5.32 | 5.8 | 5.29 | 0 |
1738169700 | 5.17 | 0.13 | 2.58 | 5.2 | 5.22 | 4.73 | 0 |
1738083300 | 5.04 | -0.04 | -0.79 | 5.19 | 5.21 | 4.91 | 0 |
1737996900 | 5.08 | 0 | 0.00 | 4.89 | 5.2 | 4.88 | 0 |
1737737700 | 5.08 | 0.78 | 18.14 | 4.38 | 5.29 | 4.38 | 0 |
1737651300 | 4.3 | -0.06 | -1.38 | 3.88 | 4.3 | 3.68 | 0 |
1737564900 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
1737478500 | 4.36 | -0.35 | -7.43 | 4.35 | 4.51 | 4.18 | 0 |
1737392100 | 4.71 | 0.62 | 15.16 | 4.08 | 4.83 | 4.05 | 0 |
1737132900 | 4.09 | 0.03 | 0.74 | 4.0199999 | 4.25 | 3.94 | 0 |
1737046500 | 4.0599999 | 0.25 | 6.56 | 4.04 | 4.29 | 3.97 | 0 |
1736960100 | 3.81 | 0.58 | 17.96 | 3.27 | 3.84 | 3.25 | 0 |
1736873700 | 3.23 | 0.06 | 1.89 | 3.24 | 3.49 | 3.2 | 0 |
1736787300 | 3.17 | 0.07 | 2.26 | 2.915 | 3.23 | 2.66 | 0 |
1736528100 | 3.1 | 0.33 | 11.91 | 2.73 | 3.3 | 2.72 | 0 |
1736441700 | 2.77 | 0.18 | 6.95 | 2.535 | 2.8849999 | 2.535 | 0 |
1736355300 | 2.59 | -0.14 | -4.95 | 2.7 | 2.875 | 2.44 | 0 |
1736268900 | 2.725 | -0.22 | -7.47 | 2.695 | 3.0299999 | 2.68 | 0 |
1736182500 | 2.945 | -0.04 | -1.17 | 2.87 | 3.2599999 | 2.705 | 0 |
1735923300 | 2.98 | -0.94 | -23.98 | 3.85 | 3.94 | 2.96 | 0 |
1735836900 | 3.92 | 0.35 | 9.80 | 3.89 | 4.23 | 3.74 | 0 |
1735577700 | 3.57 | -0.11 | -2.99 | 3.69 | 3.79 | 3.52 | 0 |
1735318500 | 3.68 | 0.07 | 1.94 | 3.63 | 3.8 | 3.61 | 0 |
1734972900 | 3.61 | -0.15 | -3.99 | 3.68 | 3.77 | 3.55 | 0 |
1734713700 | 3.76 | -0.22 | -5.53 | 3.84 | 3.88 | 3.46 | 0 |
1734627300 | 3.98 | -0.39 | -8.92 | 3.96 | 4.2 | 3.93 | 0 |
1734540900 | 4.37 | -0.11 | -2.46 | 4.39 | 4.53 | 4.3 | 0 |
1734454500 | 4.48 | -0.6 | -11.81 | 4.87 | 4.95 | 4.42 | 0 |
1734368100 | 5.08 | -0.14 | -2.68 | 5.17 | 5.24 | 4.96 | 0 |
1734108900 | 5.22 | -0.61 | -10.46 | 5.72 | 5.82 | 5.2 | 0 |
1734022500 | 5.83 | -0.27 | -4.43 | 6.15 | 6.28 | 5.7699999 | 0 |
1733936100 | 6.1 | 0.05 | 0.83 | 6.01 | 6.1 | 5.84 | 0 |
1733849700 | 6.05 | -0.12 | -1.94 | 6.05 | 6.09 | 5.9 | 0 |
1733763300 | 6.17 | 0.48 | 8.44 | 5.37 | 6.48 | 5.37 | 0 |
1733504100 | 5.69 | 0.09 | 1.61 | 5.53 | 5.97 | 5.51 | 0 |
1733417700 | 5.6 | 0.4 | 7.69 | 5.11 | 5.62 | 5.1 | 0 |
1733331300 | 5.2 | -0.4 | -7.14 | 5.57 | 5.61 | 5.19 | 0 |
1733244900 | 5.6 | -0.07 | -1.23 | 5.74 | 5.88 | 5.5 | 0 |
1733158500 | 5.67 | 0.24 | 4.42 | 5.35 | 5.84 | 5.29 | 0 |
1732899300 | 5.43 | 0.19 | 3.63 | 5.05 | 5.43 | 5.03 | 0 |
1732812900 | 5.24 | 0.49 | 10.32 | 4.73 | 5.29 | 4.67 | 0 |
1732726500 | 4.75 | 0.18 | 3.94 | 4.5199999 | 4.7699999 | 4.42 | 0 |
1732640100 | 4.57 | -1.04 | -18.54 | 5.21 | 5.28 | 4.45 | 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