Societe Generale Effekten (S32469)
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 |
---|---|---|---|---|---|---|---|
1729094100 | 1.243 | 0.03 | 2.22 | 1.236 | 1.246 | 1.222 | 0 |
1729007700 | 1.216 | 0.01 | 0.83 | 1.232 | 1.234 | 1.204 | 0 |
1728921300 | 1.206 | 0.03 | 2.90 | 1.191 | 1.215 | 1.184 | 0 |
1728662100 | 1.172 | -0.02 | -1.84 | 1.186 | 1.191 | 1.168 | 0 |
1728575700 | 1.194 | 0.03 | 2.23 | 1.182 | 1.202 | 1.171 | 0 |
1728489300 | 1.168 | 0.01 | 1.30 | 1.148 | 1.176 | 1.148 | 0 |
1728402900 | 1.153 | 0.01 | 0.61 | 1.133 | 1.153 | 1.127 | 0 |
1728316500 | 1.146 | -0.02 | -1.29 | 1.156 | 1.162 | 1.139 | 0 |
1728057300 | 1.161 | 0.05 | 4.97 | 1.09 | 1.161 | 1.085 | 0 |
1727970900 | 1.106 | 0.03 | 2.60 | 1.093 | 1.11 | 1.076 | 0 |
1727884500 | 1.078 | 0.02 | 1.89 | 1.061 | 1.084 | 1.043 | 0 |
1727798100 | 1.058 | 0.09 | 8.96 | 0.987 | 1.06 | 0.983 | 0 |
1727711700 | 0.971 | 0.011 | 1.15 | 0.956 | 0.979 | 0.918 | 0 |
1727452500 | 0.96 | 0.01 | 1.05 | 0.96 | 0.994 | 0.93 | 0 |
1727366100 | 0.95 | -0.019 | -1.96 | 0.973 | 0.996 | 0.95 | 0 |
1727279700 | 0.969 | -0.003 | -0.31 | 0.931 | 0.969 | 0.918 | 0 |
1727193300 | 0.972 | -0.021 | -2.11 | 1.014 | 1.0189999 | 0.966 | 0 |
1727106900 | 0.993 | 0.007 | 0.71 | 0.963 | 1.039 | 0.963 | 0 |
1726847700 | 0.986 | -0.003 | -0.30 | 0.959 | 0.986 | 0.948 | 0 |
1726761300 | 0.989 | -0.02 | -1.98 | 0.995 | 1.01 | 0.95 | 0 |
1726674900 | 1.0089999 | 0 | 0.30 | 1.004 | 1.0149999 | 0.989 | 0 |
1726588500 | 1.006 | 0 | 0.40 | 0.999 | 1.012 | 0.984 | 0 |
1726502100 | 1.002 | -0.04 | -3.56 | 1.028 | 1.029 | 0.994 | 0 |
1726242900 | 1.039 | -0.06 | -5.03 | 1.045 | 1.052 | 1.03 | 0 |
1726156500 | 1.094 | -0.02 | -1.97 | 1.109 | 1.12 | 1.085 | 0 |
1726070100 | 1.116 | 0.01 | 1.18 | 1.084 | 1.123 | 1.077 | 0 |
1725983700 | 1.103 | 0.01 | 1.19 | 1.092 | 1.111 | 1.082 | 0 |
1725897300 | 1.09 | 0.07 | 6.34 | 1.06 | 1.091 | 1.058 | 0 |
1725638100 | 1.025 | -0.02 | -2.10 | 1.0149999 | 1.062 | 0.999 | 0 |
1725551700 | 1.047 | -0.01 | -0.48 | 1.049 | 1.051 | 1.016 | 0 |
1725465300 | 1.052 | -0.04 | -3.49 | 1.075 | 1.088 | 1.04 | 0 |
1725378900 | 1.09 | 0.03 | 2.54 | 1.075 | 1.095 | 1.066 | 0 |
1725292500 | 1.063 | -0 | -0.37 | 1.075 | 1.075 | 1.057 | 0 |
1725033300 | 1.067 | 0.01 | 1.23 | 1.054 | 1.075 | 1.039 | 0 |
1724946900 | 1.054 | 0.04 | 4.36 | 0.997 | 1.072 | 0.996 | 0 |
1724860500 | 1.01 | 0.04 | 4.34 | 0.989 | 1.028 | 0.976 | 0 |
1724774100 | 0.968 | 0.003 | 0.31 | 0.967 | 0.98 | 0.955 | 0 |
1724687700 | 0.965 | 0.022 | 2.33 | 0.953 | 0.978 | 0.945 | 0 |
1724428500 | 0.943 | -0.079 | -7.73 | 1.012 | 1.027 | 0.942 | 0 |
1724342100 | 1.022 | 0.02 | 2.20 | 0.993 | 1.035 | 0.983 | 0 |
1724255700 | 1 | -0.034 | -3.29 | 1.016 | 1.022 | 1 | 0 |
1724169300 | 1.034 | -0.04 | -3.81 | 1.057 | 1.063 | 1.024 | 0 |
1724082900 | 1.075 | -0.07 | -5.95 | 1.088 | 1.103 | 1.065 | 0 |
1723823700 | 1.143 | 0.03 | 2.79 | 1.152 | 1.159 | 1.135 | 0 |
1723650900 | 1.112 | -0.08 | -6.40 | 1.15 | 1.15 | 1.093 | 0 |
1723564500 | 1.188 | -0.02 | -1.25 | 1.199 | 1.222 | 1.178 | 0 |
1723478100 | 1.203 | -0.01 | -0.91 | 1.22 | 1.223 | 1.202 | 0 |
1723218900 | 1.214 | -0.02 | -1.62 | 1.221 | 1.229 | 1.211 | 0 |
1723132500 | 1.234 | 0.02 | 1.90 | 1.203 | 1.258 | 1.195 | 0 |
1723046100 | 1.211 | 0 | 0.08 | 1.233 | 1.233 | 1.207 | 0 |
1722959700 | 1.21 | 0.04 | 3.51 | 1.192 | 1.235 | 1.192 | 0 |
1722873300 | 1.169 | -0.05 | -4.34 | 1.228 | 1.247 | 1.1399999 | 0 |
1722614100 | 1.222 | -0.14 | -10.28 | 1.345 | 1.357 | 1.221 | 0 |
1722527700 | 1.362 | 0.04 | 2.71 | 1.32 | 1.368 | 1.32 | 0 |
1722441300 | 1.326 | -0.02 | -1.41 | 1.326 | 1.336 | 1.3 | 0 |
1722354900 | 1.345 | 0.02 | 1.43 | 1.329 | 1.346 | 1.312 | 0 |
1722268500 | 1.326 | 0.04 | 3.03 | 1.286 | 1.343 | 1.285 | 0 |
1722009300 | 1.287 | -0 | -0.23 | 1.291 | 1.302 | 1.278 | 0 |
1721922900 | 1.29 | -0 | -0.15 | 1.305 | 1.317 | 1.286 | 0 |
1721836500 | 1.292 | -0 | -0.08 | 1.296 | 1.319 | 1.282 | 0 |
1721750100 | 1.293 | 0.03 | 2.21 | 1.258 | 1.302 | 1.2569999 | 0 |
1721663700 | 1.2649999 | 0 | 0.32 | 1.2629999 | 1.272 | 1.254 | 0 |
1721404500 | 1.2609999 | 0.02 | 1.78 | 1.2589999 | 1.2689999 | 1.256 | 0 |
1721318100 | 1.239 | 0.03 | 2.23 | 1.211 | 1.239 | 1.207 | 0 |
1721231700 | 1.212 | -0.05 | -4.19 | 1.244 | 1.25 | 1.203 | 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