
Societe Generale Effekten (SBMWL5)
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 |
---|---|---|---|---|---|---|---|
1740416100 | 1.206 | 0.06 | 5.05 | 1.198 | 1.2629999 | 1.1439999 | 8200 |
1740156900 | 1.148 | -0.02 | -1.71 | 1.143 | 1.168 | 1.104 | 0 |
1740070500 | 1.168 | 0.08 | 6.86 | 1.105 | 1.215 | 1.057 | 880 |
1739984100 | 1.093 | -0.18 | -14.14 | 1.236 | 1.258 | 1.09 | 1200 |
1739897700 | 1.273 | 0.03 | 2.41 | 1.2549999 | 1.273 | 1.148 | 10000 |
1739811300 | 1.243 | 0.07 | 6.15 | 1.174 | 1.248 | 1.152 | 380 |
1739552100 | 1.171 | 0.14 | 13.80 | 0.991 | 1.191 | 0.991 | 10000 |
1739465700 | 1.029 | 0.23 | 29.11 | 0.84 | 1.065 | 0.84 | 17490 |
1739379300 | 0.797 | 0.002 | 0.25 | 0.8129999 | 0.84 | 0.776 | 7111 |
1739292900 | 0.795 | -0.055 | -6.47 | 0.835 | 0.846 | 0.759 | 1500 |
1739206500 | 0.85 | 0.045 | 5.59 | 0.801 | 0.864 | 0.8 | 12000 |
1738947300 | 0.805 | -0.099 | -10.95 | 0.887 | 0.924 | 0.805 | 0 |
1738860900 | 0.904 | 0.106 | 13.28 | 0.824 | 0.906 | 0.786 | 1500 |
1738774500 | 0.798 | -0.07 | -8.06 | 0.853 | 0.854 | 0.783 | 1500 |
1738688100 | 0.868 | 0.0460001 | 5.60 | 0.8189999 | 0.872 | 0.758 | 800 |
1738601700 | 0.8219999 | -0.138 | -14.38 | 0.8219999 | 0.85 | 0.712 | 8111 |
1738342500 | 0.96 | -0.079 | -7.60 | 1.04 | 1.056 | 0.956 | 0 |
1738256100 | 1.039 | 0.03 | 3.08 | 1.002 | 1.046 | 0.972 | 0 |
1738169700 | 1.008 | 0.04 | 4.56 | 0.992 | 1.025 | 0.953 | 3000 |
1738083300 | 0.964 | -0.15 | -13.46 | 1.103 | 1.149 | 0.964 | 7000 |
1737996900 | 1.114 | 0.12 | 11.62 | 0.951 | 1.123 | 0.943 | 4300 |
1737737700 | 0.998 | 0.085 | 9.31 | 0.931 | 1.077 | 0.929 | 1600 |
1737651300 | 0.913 | -0.044 | -4.60 | 0.963 | 0.98 | 0.894 | 1600 |
1737564900 | 0.957 | 0.018 | 1.92 | 0.941 | 1.0109999 | 0.94 | 0 |
1737478500 | 0.939 | -0.104 | -9.97 | 1.027 | 1.027 | 0.918 | 6500 |
1737392100 | 1.043 | 0.14 | 15.76 | 0.901 | 1.074 | 0.867 | 6711 |
1737132900 | 0.901 | 0.039 | 4.52 | 0.864 | 0.94 | 0.862 | 0 |
1737046500 | 0.862 | -0.055 | -6.00 | 0.914 | 0.94 | 0.862 | 0 |
1736960100 | 0.917 | 0.069 | 8.14 | 0.848 | 0.917 | 0.843 | 0 |
1736873700 | 0.848 | -0.005 | -0.59 | 0.87 | 0.936 | 0.848 | 0 |
1736787300 | 0.853 | -0.01 | -1.16 | 0.857 | 0.904 | 0.805 | 0 |
1736528100 | 0.863 | 0.04 | 4.86 | 0.8199999 | 0.943 | 0.769 | 0 |
1736441700 | 0.823 | -0.079 | -8.76 | 0.897 | 0.9 | 0.8139999 | 8461 |
1736355300 | 0.902 | -0.134 | -12.93 | 1.031 | 1.031 | 0.878 | 2675 |
1736268900 | 1.036 | -0.06 | -5.47 | 1.062 | 1.12 | 1.03 | 2200 |
1736182500 | 1.096 | 0.19 | 21.51 | 0.915 | 1.196 | 0.908 | 600 |
1735923300 | 0.902 | -0.108 | -10.69 | 1.006 | 1.01 | 0.885 | 660 |
1735836900 | 1.01 | -0.01 | -0.98 | 1.071 | 1.082 | 0.884 | 0 |
1735577700 | 1.02 | -0.01 | -1.07 | 1.0089999 | 1.071 | 1.006 | 0 |
1735318500 | 1.031 | 0.09 | 9.45 | 0.93 | 1.031 | 0.917 | 0 |
1734972900 | 0.942 | -0.06 | -5.99 | 1.0149999 | 1.027 | 0.908 | 0 |
1734713700 | 1.002 | 0 | 0.40 | 0.945 | 1.004 | 0.905 | 0 |
1734627300 | 0.998 | -0.043 | -4.13 | 0.968 | 1.041 | 0.928 | 0 |
1734540900 | 1.041 | -0 | -0.19 | 1.048 | 1.084 | 1.026 | 0 |
1734454500 | 1.043 | 0.05 | 4.93 | 1.0129999 | 1.065 | 0.986 | 0 |
1734368100 | 0.994 | -0.208 | -17.30 | 1.184 | 1.216 | 0.969 | 3430 |
1734108900 | 1.202 | 0.01 | 1.26 | 1.164 | 1.302 | 1.161 | 2000 |
1734022500 | 1.187 | 0.11 | 10.42 | 1.054 | 1.187 | 1.054 | 6500 |
1733936100 | 1.075 | -0.09 | -7.80 | 1.185 | 1.204 | 1.061 | 2300 |
1733849700 | 1.166 | 0.03 | 2.37 | 1.12 | 1.195 | 1.101 | 2050 |
1733763300 | 1.139 | 0.15 | 14.93 | 1.033 | 1.17 | 1.0169999 | 6600 |
1733504100 | 0.991 | 0.11 | 12.49 | 0.934 | 1.0029999 | 0.916 | 7600 |
1733417700 | 0.881 | 0.093 | 11.80 | 0.791 | 0.885 | 0.79 | 3740 |
1733331300 | 0.788 | 0.054 | 7.36 | 0.726 | 0.795 | 0.714 | 100 |
1733244900 | 0.734 | 0.018 | 2.51 | 0.748 | 0.797 | 0.718 | 0 |
1733158500 | 0.716 | 0.083 | 13.11 | 0.61 | 0.744 | 0.588 | 0 |
1732899300 | 0.633 | 0.047 | 8.02 | 0.577 | 0.634 | 0.5639999 | 1000 |
1732812900 | 0.586 | 0.026 | 4.64 | 0.574 | 0.61 | 0.5709999 | 0 |
1732726500 | 0.56 | -0.01 | -1.75 | 0.5629999 | 0.5629999 | 0.527 | 0 |
1732640100 | 0.5699999 | -0.029 | -4.84 | 0.573 | 0.587 | 0.531 | 0 |
1732553700 | 0.599 | 0.053 | 9.71 | 0.5659999 | 0.61 | 0.561 | 7000 |
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