Hot Features
プレミアム
Societe Generale Effekten (SMETL5)
BIT
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1730739300 | 2142.07 | -96.95 | -4.33 | 2181.55 | 2181.87 | 2023.6 | 1 |
| 1730480100 | 2239.02 | 38.52 | 1.75 | 2177.42 | 2283.15 | 2100.37 | 0 |
| 1730393700 | 2200.5 | -718.5 | -24.61 | 2274.57 | 2641.27 | 2100.15 | 0 |
| 1730307300 | 2919 | 241.55 | 9.02 | 3117.42 | 3181.27 | 2802.87 | 76 |
| 1730220900 | 2677.45 | 220.48 | 8.97 | 2498.6 | 2712.7199 | 2445.8 | 1 |
| 1730134500 | 2456.9699 | 9.32 | 0.38 | 2468.25 | 2562.35 | 2392.92 | 45 |
| 1729871700 | 2447.65 | 251 | 11.43 | 2281.5 | 2495.42 | 2280.2 | 0 |
| 1729785300 | 2196.65 | -228.6 | -9.43 | 2243.57 | 2311.2199 | 2195 | 0 |
| 1729698900 | 2425.25 | -76.82 | -3.07 | 2576.7199 | 2634.57 | 2425.25 | 0 |
| 1729612500 | 2502.07 | 170.85 | 7.33 | 2407.8 | 2530.7 | 2359.25 | 0 |
| 1729526100 | 2331.2199 | -227.98 | -8.91 | 2446.77 | 2498.12 | 2331.2199 | 0 |
| 1729266900 | 2559.2 | 32.58 | 1.29 | 2508.45 | 2625.35 | 2508.45 | 0 |
| 1729180500 | 2526.62 | 57.25 | 2.32 | 2463.02 | 2637.95 | 2463.02 | 0 |
| 1729094100 | 2469.37 | -142.35 | -5.45 | 2758.52 | 2758.52 | 2447.67 | 0 |
| 1729007700 | 2611.7199 | -251.3 | -8.78 | 2805.17 | 2839.27 | 2582.07 | 0 |
| 1728921300 | 2863.02 | 189.75 | 7.10 | 2771.82 | 3005.77 | 2771.82 | 2 |
| 1728662100 | 2673.27 | -49.38 | -1.81 | 2680.67 | 2737.12 | 2614.5 | 1 |
| 1728575700 | 2722.65 | -43.75 | -1.58 | 2805.35 | 2856.35 | 2685.15 | 0 |
| 1728489300 | 2766.4 | -31.27 | -1.12 | 2836 | 2908.67 | 2635.07 | 0 |
| 1728402900 | 2797.67 | -136.23 | -4.64 | 2703.02 | 2846.2 | 2670.85 | 0 |
| 1728316500 | 2933.9 | 189.93 | 6.92 | 2955.95 | 3111.12 | 2900 | 0 |
| 1728057300 | 2743.9699 | 200.95 | 7.90 | 2682.12 | 2784.77 | 2651.5 | 61 |
| 1727970900 | 2543.02 | 81.32 | 3.30 | 2409.7199 | 2567.62 | 2322.55 | 0 |
| 1727884500 | 2461.7 | 35.2 | 1.45 | 2495.87 | 2598.57 | 2391.65 | 0 |
| 1727798100 | 2426.5 | -1.22 | -0.05 | 2417.85 | 2648.7 | 2406.52 | 3 |
| 1727711700 | 2427.7199 | 132.1 | 5.75 | 2310.92 | 2427.7199 | 2266.17 | 0 |
| 1727452500 | 2295.62 | 18.55 | 0.81 | 2349.85 | 2368.3 | 2281.2199 | 0 |
| 1727366100 | 2277.07 | -115.83 | -4.84 | 2449.77 | 2586.2 | 2253.4 | 61 |
| 1727279700 | 2392.9 | 144.58 | 6.43 | 2222.67 | 2406.17 | 2184.62 | 0 |
| 1727193300 | 2248.32 | -73.08 | -3.15 | 2295.77 | 2367.57 | 2083.45 | 0 |
| 1727106900 | 2321.4 | 157.65 | 7.29 | 2251.75 | 2449.65 | 2186.62 | 45 |
| 1726847700 | 2163.75 | -20 | -0.92 | 2161.25 | 2233.2199 | 2135.65 | 5 |
| 1726761300 | 2183.75 | 384.3 | 21.36 | 1994.77 | 2188.37 | 1983.07 | 66 |
| 1726674900 | 1799.45 | 18.18 | 1.02 | 1821.27 | 1857.17 | 1787.25 | 50 |
| 1726588500 | 1781.27 | 194.62 | 12.27 | 1757.62 | 1885.77 | 1753.82 | 0 |
| 1726502100 | 1586.65 | -45.1 | -2.76 | 1615.1 | 1653.3 | 1513.35 | 0 |
| 1726242900 | 1631.75 | 80.45 | 5.19 | 1663.3 | 1688.37 | 1542.07 | 0 |
| 1726156500 | 1551.3 | 271.25 | 21.19 | 1479.65 | 1589.1199 | 1479.65 | 0 |
| 1726070100 | 1280.05 | -68.97 | -5.11 | 1325.9 | 1404.15 | 1251.8699 | 0 |
| 1725983700 | 1349.02 | 5.72 | 0.43 | 1344.55 | 1471.42 | 1321.92 | 0 |
| 1725897300 | 1343.3 | -68.52 | -4.85 | 1340.52 | 1435.7 | 1332.02 | 0 |
| 1725638100 | 1411.82 | -107.83 | -7.10 | 1533.9 | 1632.75 | 1391.17 | 5 |
| 1725551700 | 1519.65 | 16.95 | 1.13 | 1493.17 | 1611.9 | 1448.8699 | 0 |
| 1725465300 | 1502.7 | -23.1 | -1.51 | 1430.45 | 1513.82 | 1418.75 | 2 |
| 1725378900 | 1525.8 | -142.6 | -8.55 | 1607.1 | 1690.57 | 1471.05 | 3 |
| 1725292500 | 1668.4 | 95.38 | 6.06 | 1612.8699 | 1682.25 | 1600.05 | 0 |
| 1725033300 | 1573.02 | -106.53 | -6.34 | 1611.47 | 1665 | 1564.3699 | 3 |
| 1724946900 | 1679.55 | 148.58 | 9.70 | 1543.5 | 1696.35 | 1538.02 | 0 |
| 1724860500 | 1530.97 | -94.45 | -5.81 | 1589.9 | 1614.17 | 1523.55 | 3 |
| 1724774100 | 1625.42 | 10.42 | 0.65 | 1627.65 | 1653.8 | 1542.77 | 0 |
| 1724687700 | 1615 | -198.8 | -10.96 | 1723.5 | 1767.55 | 1525.25 | 2 |
| 1724428500 | 1813.8 | -88.7 | -4.66 | 1863.72 | 1933.5 | 1760.75 | 4 |
| 1724342100 | 1902.5 | 72 | 3.93 | 1854.15 | 2003.22 | 1846.65 | 0 |
| 1724255700 | 1830.5 | 42.7 | 2.39 | 1766.1 | 1928.4 | 1727.37 | 1 |
| 1724169300 | 1787.8 | 46.58 | 2.68 | 1810.42 | 1832.5 | 1753.25 | 0 |
| 1724082900 | 1741.22 | -15.78 | -0.90 | 1769.6 | 1834.07 | 1697.92 | 1 |
| 1723823700 | 1757 | -106.45 | -5.71 | 1999.55 | 2026.17 | 1751.22 | 0 |
| 1723650900 | 1863.45 | 89.88 | 5.07 | 1823 | 1882.75 | 1773.15 | 0 |
| 1723564500 | 1773.57 | 214.85 | 13.78 | 1655.42 | 1773.57 | 1637.2 | 0 |
| 1723478100 | 1558.72 | -56.23 | -3.48 | 1675.22 | 1707.15 | 1534.82 | 0 |
| 1723218900 | 1614.95 | 182.88 | 12.77 | 1555.1199 | 1617.55 | 1437.82 | 65 |
| 1723132500 | 1432.07 | 81.72 | 6.05 | 1199.55 | 1470 | 1199.55 | 0 |
| 1723046100 | 1350.35 | -28.9 | -2.10 | 1392.4 | 1550.2 | 1336.92 | 1 |
| 1722959700 | 1379.25 | 176.9 | 14.71 | 1255.2 | 1399.47 | 1134.3699 | 0 |
| 1722873300 | 1202.35 | -90.42 | -6.99 | 727.42 | 1202.35 | 657.95 | 30 |
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
