
Societe Generale Effekten (S32582)
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 |
---|---|---|---|---|---|---|---|
1740156900 | 1.463 | 0.01 | 0.48 | 1.464 | 1.482 | 1.451 | 0 |
1740070500 | 1.456 | 0 | 0.34 | 1.462 | 1.494 | 1.452 | 0 |
1739984100 | 1.451 | -0.08 | -5.47 | 1.535 | 1.535 | 1.451 | 0 |
1739897700 | 1.535 | 0.01 | 0.99 | 1.52 | 1.54 | 1.5049999 | 0 |
1739811300 | 1.52 | 0.03 | 2.22 | 1.487 | 1.52 | 1.482 | 0 |
1739552100 | 1.487 | -0.01 | -0.54 | 1.477 | 1.5149999 | 1.477 | 0 |
1739465700 | 1.495 | 0.1 | 6.86 | 1.454 | 1.496 | 1.433 | 0 |
1739379300 | 1.399 | 0.01 | 0.87 | 1.399 | 1.408 | 1.363 | 0 |
1739292900 | 1.387 | 0.03 | 2.21 | 1.356 | 1.389 | 1.353 | 0 |
1739206500 | 1.357 | 0.04 | 3.12 | 1.331 | 1.359 | 1.328 | 0 |
1738947300 | 1.316 | -0.04 | -3.09 | 1.352 | 1.357 | 1.316 | 0 |
1738860900 | 1.358 | 0.1 | 7.69 | 1.291 | 1.358 | 1.289 | 0 |
1738774500 | 1.2609999 | -0 | -0.16 | 1.245 | 1.2609999 | 1.242 | 0 |
1738688100 | 1.2629999 | 0.05 | 4.21 | 1.215 | 1.264 | 1.193 | 0 |
1738601700 | 1.212 | -0.07 | -5.46 | 1.15 | 1.226 | 1.15 | 0 |
1738342500 | 1.282 | -0 | -0.23 | 1.289 | 1.315 | 1.277 | 0 |
1738256100 | 1.285 | 0.05 | 4.22 | 1.249 | 1.285 | 1.249 | 0 |
1738169700 | 1.233 | 0.03 | 2.24 | 1.2509999 | 1.2509999 | 1.229 | 0 |
1738083300 | 1.206 | 0.01 | 1.17 | 1.196 | 1.224 | 1.186 | 0 |
1737996900 | 1.192 | -0.03 | -2.77 | 1.164 | 1.207 | 1.1399999 | 0 |
1737737700 | 1.226 | -0 | -0.16 | 1.247 | 1.2669999 | 1.22 | 0 |
1737651300 | 1.228 | 0.01 | 1.07 | 1.207 | 1.228 | 1.195 | 0 |
1737564900 | 1.215 | 0.04 | 3.40 | 1.185 | 1.237 | 1.183 | 0 |
1737478500 | 1.175 | -0 | -0.25 | 1.162 | 1.179 | 1.159 | 0 |
1737392100 | 1.178 | 0.02 | 1.64 | 1.161 | 1.194 | 1.154 | 0 |
1737132900 | 1.159 | 0.05 | 4.32 | 1.119 | 1.169 | 1.119 | 0 |
1737046500 | 1.111 | 0.05 | 4.71 | 1.073 | 1.118 | 1.073 | 0 |
1736960100 | 1.061 | 0.07 | 7.06 | 1.0029999 | 1.063 | 0.989 | 0 |
1736873700 | 0.991 | 0.022 | 2.27 | 0.998 | 1.028 | 0.988 | 0 |
1736787300 | 0.969 | -0.025 | -2.52 | 0.978 | 0.978 | 0.934 | 0 |
1736528100 | 0.994 | -0.042 | -4.05 | 1.027 | 1.047 | 0.991 | 0 |
1736441700 | 1.036 | 0.03 | 2.88 | 1.002 | 1.037 | 0.986 | 0 |
1736355300 | 1.0069999 | -0.02 | -2.33 | 1.014 | 1.05 | 0.983 | 0 |
1736268900 | 1.031 | 0.03 | 3.00 | 0.975 | 1.046 | 0.975 | 0 |
1736182500 | 1.0009999 | 0.11 | 12.47 | 0.915 | 1.0029999 | 0.908 | 0 |
1735923300 | 0.89 | -0.042 | -4.51 | 0.928 | 0.935 | 0.884 | 0 |
1735836900 | 0.932 | 0.048 | 5.43 | 0.921 | 0.934 | 0.867 | 0 |
1735577700 | 0.884 | -0.029 | -3.18 | 0.898 | 0.925 | 0.873 | 0 |
1735318500 | 0.913 | 0.035 | 3.99 | 0.888 | 0.917 | 0.872 | 0 |
1734972900 | 0.878 | -0.021 | -2.34 | 0.892 | 0.892 | 0.862 | 0 |
1734713700 | 0.899 | -0.013 | -1.43 | 0.883 | 0.899 | 0.834 | 0 |
1734627300 | 0.912 | -0.08 | -8.06 | 0.915 | 0.939 | 0.9 | 0 |
1734540900 | 0.992 | 0.02 | 2.06 | 0.976 | 0.999 | 0.972 | 0 |
1734454500 | 0.972 | -0.007 | -0.72 | 0.964 | 0.997 | 0.959 | 0 |
1734368100 | 0.979 | -0.017 | -1.71 | 0.989 | 0.993 | 0.973 | 0 |
1734108900 | 0.996 | -0.009 | -0.90 | 0.998 | 1.028 | 0.99 | 0 |
1734022500 | 1.0049999 | 0.01 | 0.80 | 1 | 1.0089999 | 0.99 | 0 |
1733936100 | 0.997 | 0.009 | 0.91 | 0.988 | 1.0009999 | 0.977 | 0 |
1733849700 | 0.988 | -0.038 | -3.70 | 1.0029999 | 1.0149999 | 0.988 | 0 |
1733763300 | 1.026 | 0.01 | 0.79 | 1.0049999 | 1.04 | 1.0049999 | 0 |
1733504100 | 1.018 | 0.03 | 2.62 | 0.981 | 1.024 | 0.98 | 0 |
1733417700 | 0.992 | 0.032 | 3.33 | 0.95 | 0.992 | 0.95 | 0 |
1733331300 | 0.96 | 0.036 | 3.90 | 0.919 | 0.967 | 0.915 | 0 |
1733244900 | 0.924 | 0.043 | 4.88 | 0.891 | 0.943 | 0.891 | 0 |
1733158500 | 0.881 | 0.031 | 3.65 | 0.805 | 0.888 | 0.797 | 0 |
1732899300 | 0.85 | 0.048 | 5.99 | 0.793 | 0.85 | 0.785 | 0 |
1732812900 | 0.802 | 0.023 | 2.95 | 0.808 | 0.824 | 0.792 | 0 |
1732726500 | 0.779 | -0.032 | -3.95 | 0.8 | 0.809 | 0.753 | 0 |
1732640100 | 0.811 | -0.04 | -4.70 | 0.807 | 0.838 | 0.795 | 0 |
1732553700 | 0.851 | 0.017 | 2.04 | 0.862 | 0.877 | 0.838 | 0 |
1732294500 | 0.834 | 0.032 | 3.99 | 0.8159999 | 0.844 | 0.772 | 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