Societe Generale Effekten (SPST5S)
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 |
---|---|---|---|---|---|---|---|
1727366100 | 0.325 | -0.02 | -5.80 | 0.333 | 0.339 | 0.322 | 0 |
1727279700 | 0.3449999 | 0 | 0.00 | 0.352 | 0.36 | 0.338 | 0 |
1727193300 | 0.3449999 | -0.014 | -3.90 | 0.349 | 0.355 | 0.334 | 0 |
1727106900 | 0.359 | 0.002 | 0.56 | 0.3439999 | 0.372 | 0.3439999 | 0 |
1726847700 | 0.357 | -0.001 | -0.28 | 0.355 | 0.363 | 0.3439999 | 0 |
1726761300 | 0.358 | -0.011 | -2.98 | 0.353 | 0.367 | 0.3479999 | 0 |
1726674900 | 0.369 | 0.05 | 15.67 | 0.339 | 0.377 | 0.33 | 0 |
1726588500 | 0.319 | -0.002 | -0.62 | 0.323 | 0.323 | 0.311 | 0 |
1726502100 | 0.321 | -0.006 | -1.83 | 0.325 | 0.343 | 0.32 | 0 |
1726242900 | 0.327 | -0.01 | -2.97 | 0.331 | 0.333 | 0.322 | 0 |
1726156500 | 0.337 | -0.004 | -1.17 | 0.321 | 0.3439999 | 0.319 | 0 |
1726070100 | 0.341 | -0.014 | -3.94 | 0.356 | 0.356 | 0.34 | 0 |
1725983700 | 0.355 | 0.006 | 1.72 | 0.3469999 | 0.357 | 0.34 | 0 |
1725897300 | 0.349 | -0.031 | -8.16 | 0.374 | 0.376 | 0.342 | 1000 |
1725638100 | 0.38 | 0.013 | 3.54 | 0.365 | 0.382 | 0.36 | 211000 |
1725551700 | 0.367 | -0.006 | -1.61 | 0.372 | 0.378 | 0.362 | 0 |
1725465300 | 0.373 | 0.005 | 1.36 | 0.388 | 0.396 | 0.368 | 0 |
1725378900 | 0.368 | 0.017 | 4.84 | 0.353 | 0.375 | 0.3479999 | 0 |
1725292500 | 0.351 | 0.016 | 4.78 | 0.33 | 0.353 | 0.33 | 0 |
1725033300 | 0.335 | -0.009 | -2.62 | 0.337 | 0.43 | 0.33 | 64000 |
1724946900 | 0.3439999 | 0.0009999 | 0.29 | 0.336 | 0.3459999 | 0.336 | 0 |
1724860500 | 0.343 | -0.008 | -2.28 | 0.3459999 | 0.352 | 0.341 | 0 |
1724774100 | 0.351 | 0.0050001 | 1.45 | 0.3459999 | 0.352 | 0.3459999 | 0 |
1724687700 | 0.3459999 | -0.001 | -0.29 | 0.349 | 0.35 | 0.341 | 75000 |
1724428500 | 0.3469999 | -0.016 | -4.41 | 0.361 | 0.361 | 0.3449999 | 0 |
1724342100 | 0.363 | -0.001 | -0.27 | 0.363 | 0.368 | 0.358 | 74000 |
1724255700 | 0.364 | -0.013 | -3.45 | 0.372 | 0.372 | 0.361 | 0 |
1724169300 | 0.377 | 0.017 | 4.72 | 0.363 | 0.378 | 0.351 | 0 |
1724082900 | 0.36 | -0.017 | -4.51 | 0.372 | 0.375 | 0.354 | 0 |
1723823700 | 0.377 | -0.044 | -10.45 | 0.371 | 0.382 | 0.368 | 0 |
1723650900 | 0.421 | -0.029 | -6.44 | 0.435 | 0.445 | 0.418 | 0 |
1723564500 | 0.45 | -0.005 | -1.10 | 0.45 | 0.461 | 0.441 | 0 |
1723478100 | 0.455 | 0.003 | 0.66 | 0.441 | 0.458 | 0.441 | 0 |
1723218900 | 0.452 | -0.014 | -3.00 | 0.461 | 0.478 | 0.452 | 0 |
1723132500 | 0.466 | 0.011 | 2.42 | 0.461 | 0.493 | 0.451 | 0 |
1723046100 | 0.455 | -0.082 | -15.27 | 0.514 | 0.527 | 0.452 | 700 |
1722959700 | 0.537 | 0.029 | 5.71 | 0.517 | 0.5629999 | 0.495 | 1800 |
1722873300 | 0.508 | 0.038 | 8.09 | 0.518 | 0.5689999 | 0.507 | 700 |
1722614100 | 0.47 | 0.053 | 12.71 | 0.427 | 0.479 | 0.425 | 0 |
1722527700 | 0.417 | 0.057 | 15.83 | 0.364 | 0.418 | 0.364 | 0 |
1722441300 | 0.36 | 0.0150001 | 4.35 | 0.334 | 0.364 | 0.334 | 8240 |
1722354900 | 0.3449999 | -0.093 | -21.23 | 0.355 | 0.392 | 0.34 | 600 |
1722268500 | 0.438 | -0.002 | -0.45 | 0.434 | 0.447 | 0.425 | 0 |
1722009300 | 0.44 | 0.007 | 1.62 | 0.436 | 0.447 | 0.433 | 0 |
1721922900 | 0.433 | 0.007 | 1.64 | 0.444 | 0.463 | 0.432 | 0 |
1721836500 | 0.426 | 0.0180001 | 4.41 | 0.415 | 0.433 | 0.4109999 | 0 |
1721750100 | 0.4079999 | -0.012 | -2.86 | 0.413 | 0.424 | 0.401 | 0 |
1721663700 | 0.42 | -0.026 | -5.83 | 0.44 | 0.44 | 0.416 | 0 |
1721404500 | 0.446 | 0.007 | 1.59 | 0.44 | 0.447 | 0.434 | 0 |
1721318100 | 0.439 | -0.006 | -1.35 | 0.444 | 0.449 | 0.422 | 0 |
1721231700 | 0.445 | 0.01 | 2.30 | 0.433 | 0.46 | 0.433 | 0 |
1721145300 | 0.435 | 0.005 | 1.16 | 0.437 | 0.447 | 0.432 | 0 |
1721058900 | 0.43 | 0.007 | 1.65 | 0.425 | 0.44 | 0.42 | 0 |
1720799700 | 0.423 | -0.015 | -3.42 | 0.441 | 0.443 | 0.42 | 0 |
1720713300 | 0.438 | -0.007 | -1.57 | 0.435 | 0.447 | 0.433 | 0 |
1720626900 | 0.445 | -0.024 | -5.12 | 0.463 | 0.464 | 0.436 | 0 |
1720540500 | 0.469 | 0.023 | 5.16 | 0.448 | 0.471 | 0.444 | 0 |
1720454100 | 0.446 | -0.022 | -4.70 | 0.478 | 0.481 | 0.424 | 0 |
1720194900 | 0.468 | 0.025 | 5.64 | 0.445 | 0.472 | 0.437 | 0 |
1720108500 | 0.443 | -0.012 | -2.64 | 0.446 | 0.452 | 0.43 | 0 |
1720022100 | 0.455 | 0.001 | 0.22 | 0.44 | 0.456 | 0.439 | 0 |
1719935700 | 0.454 | 0.026 | 6.07 | 0.441 | 0.459 | 0.437 | 3650 |
1719849300 | 0.428 | -0.074 | -14.74 | 0.455 | 0.473 | 0.414 | 3650 |
1719590100 | 0.502 | 0.032 | 6.81 | 0.465 | 0.502 | 0.463 | 0 |
1719503700 | 0.47 | -0.014 | -2.89 | 0.481 | 0.488 | 0.463 | 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