
Societe Generale Effekten Gmbh (SL5TES)
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 | 0.009 | -0.003 | -25.00 | 0.011 | 0.0115 | 0.009 | 7504100 |
1740156900 | 0.012 | -0.0015 | -11.11 | 0.013 | 0.014 | 0.012 | 1227150 |
1740070500 | 0.0135 | -0.0015 | -10.00 | 0.0145 | 0.016 | 0.0125 | 1973846 |
1739984100 | 0.015 | 0.001 | 7.14 | 0.014 | 0.016 | 0.0135 | 1298558 |
1739897700 | 0.014 | 0.001 | 7.69 | 0.014 | 0.0155 | 0.0135 | 950500 |
1739811300 | 0.013 | 0 | 0.00 | 0.014 | 0.014 | 0.0125 | 906800 |
1739552100 | 0.013 | -0.0005 | -3.70 | 0.015 | 0.016 | 0.0125 | 5665754 |
1739465700 | 0.0135 | 0.0025 | 22.73 | 0.0125 | 0.015 | 0.0115 | 8047000 |
1739379300 | 0.011 | -0.001 | -8.33 | 0.01 | 0.012 | 0.0085 | 12024625 |
1739292900 | 0.012 | -0.0055 | -31.43 | 0.0145 | 0.0145 | 0.011 | 3210833 |
1739206500 | 0.0175 | -0.002 | -10.26 | 0.016 | 0.0175 | 0.015 | 3911500 |
1738947300 | 0.0195 | 0.0015 | 8.33 | 0.0195 | 0.0225 | 0.0185 | 2180863 |
1738860900 | 0.018 | -0.005 | -21.74 | 0.0214999 | 0.022 | 0.0175 | 3262026 |
1738774500 | 0.023 | -0.0005 | -2.13 | 0.025 | 0.025 | 0.0225 | 723065 |
1738688100 | 0.0235 | -0.001 | -4.08 | 0.0235 | 0.0254999 | 0.0225 | 1213731 |
1738601700 | 0.0245 | -0.0115 | -31.94 | 0.0245 | 0.0295 | 0.021 | 9371000 |
1738342500 | 0.036 | 0.007 | 24.14 | 0.031 | 0.037 | 0.0295 | 2580501 |
1738256100 | 0.029 | 0.002 | 7.41 | 0.0315 | 0.0335 | 0.025 | 2492839 |
1738169700 | 0.027 | 0.0005 | 1.89 | 0.0305 | 0.0305 | 0.027 | 249500 |
1738083300 | 0.0265 | -0.0035 | -11.67 | 0.0295 | 0.031 | 0.026 | 293900 |
1737996900 | 0.03 | -0.006 | -16.67 | 0.0285 | 0.0325 | 0.0225 | 4678500 |
1737737700 | 0.036 | -0.0005 | -1.37 | 0.0365 | 0.038 | 0.0354999 | 427000 |
1737651300 | 0.0365 | -0.004 | -9.88 | 0.0375 | 0.0395 | 0.0354999 | 1015000 |
1737564900 | 0.0405 | 0.003 | 8.00 | 0.0405 | 0.0429999 | 0.0375 | 2030000 |
1737478500 | 0.0375 | -0.011 | -22.68 | 0.04 | 0.0485 | 0.0335 | 5691500 |
1737392100 | 0.0485 | 0.002 | 4.30 | 0.0455 | 0.05 | 0.0455 | 1171874 |
1737132900 | 0.0465 | 0.0075 | 19.23 | 0.039 | 0.0465 | 0.039 | 3804264 |
1737046500 | 0.039 | -0.002 | -4.88 | 0.0445 | 0.046 | 0.038 | 2286166 |
1736960100 | 0.041 | 0.003 | 7.89 | 0.033 | 0.041 | 0.0325 | 770500 |
1736873700 | 0.038 | 0.008 | 26.67 | 0.04 | 0.0434999 | 0.0365 | 3517050 |
1736787300 | 0.03 | 0.0005 | 1.69 | 0.031 | 0.032 | 0.027 | 1028300 |
1736528100 | 0.0295 | -0.0025 | -7.81 | 0.032 | 0.034 | 0.0285 | 260000 |
1736441700 | 0.032 | -0.0005 | -1.54 | 0.0325 | 0.0325 | 0.0315 | 140000 |
1736355300 | 0.0325 | -0.002 | -5.80 | 0.032 | 0.035 | 0.029 | 1888000 |
1736268900 | 0.0345 | -0.0055 | -13.75 | 0.039 | 0.041 | 0.0305 | 2742800 |
1736182500 | 0.04 | 0.006 | 17.65 | 0.041 | 0.0475 | 0.039 | 5361000 |
1735923300 | 0.034 | 0.0035 | 11.48 | 0.0305 | 0.034 | 0.028 | 1396000 |
1735836900 | 0.0305 | -0.025 | -45.05 | 0.0475 | 0.049 | 0.0275 | 12812850 |
1735577700 | 0.0555 | -0.011 | -16.54 | 0.0595 | 0.0605 | 0.0515 | 4289000 |
1735318500 | 0.0665 | 0.0035 | 5.56 | 0.0765 | 0.0775 | 0.06 | 1894300 |
1734972900 | 0.063 | -0.0085 | -11.89 | 0.06 | 0.0655 | 0.055 | 7134000 |
1734713700 | 0.0714999 | -0.001 | -1.38 | 0.0615 | 0.073 | 0.048 | 7691001 |
1734627300 | 0.0725 | -0.0475 | -39.58 | 0.0714999 | 0.084 | 0.0675 | 13078650 |
1734540900 | 0.12 | 0.009 | 8.11 | 0.1115 | 0.12 | 0.095 | 3923100 |
1734454500 | 0.111 | 0.0135 | 13.85 | 0.111 | 0.122 | 0.1024999 | 10473030 |
1734368100 | 0.0975 | 0.028 | 40.29 | 0.082 | 0.0975 | 0.079 | 1952248 |
1734108900 | 0.0695 | -0.0005 | -0.71 | 0.066 | 0.0735 | 0.063 | 2691227 |
1734022500 | 0.07 | 0.008 | 12.90 | 0.072 | 0.073 | 0.0635 | 3660216 |
1733936100 | 0.062 | 0.007 | 12.73 | 0.0555 | 0.062 | 0.055 | 3932500 |
1733849700 | 0.055 | 0.0125 | 29.41 | 0.0475 | 0.0575 | 0.0475 | 2462999 |
1733763300 | 0.0425 | 0.0025 | 6.25 | 0.0535 | 0.055 | 0.04 | 16319548 |
1733504100 | 0.04 | 0.0025 | 6.67 | 0.038 | 0.041 | 0.037 | 1346079 |
1733417700 | 0.0375 | 0.008 | 27.12 | 0.031 | 0.039 | 0.0305 | 12285100 |
1733331300 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0305 | 0.0285 | 448000 |
1733244900 | 0.0295 | -0.0005 | -1.67 | 0.03 | 0.0305 | 0.028 | 1066000 |
1733158500 | 0.03 | 0.005 | 20.00 | 0.026 | 0.032 | 0.026 | 1355596 |
1732899300 | 0.025 | 0.0015 | 6.38 | 0.024 | 0.0254999 | 0.024 | 0 |
1732812900 | 0.0235 | 0.0005 | 2.17 | 0.0235 | 0.024 | 0.023 | 93510 |
1732726500 | 0.023 | -0.0035 | -13.21 | 0.0254999 | 0.0265 | 0.021 | 668773 |
1732640100 | 0.0265 | -0.006 | -18.46 | 0.025 | 0.0275 | 0.0245 | 467500 |
1732553700 | 0.0325 | 0.0005 | 1.56 | 0.0325 | 0.0354999 | 0.03 | 1527999 |
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