Societe Generale Effekten (SPTF5L)
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 |
---|---|---|---|---|---|---|---|
1723564500 | 0.473 | -0.01 | -2.07 | 0.481 | 0.499 | 0.466 | 0 |
1723478100 | 0.483 | -0.002 | -0.41 | 0.477 | 0.503 | 0.466 | 0 |
1723218900 | 0.485 | 0.044 | 9.98 | 0.461 | 0.499 | 0.452 | 0 |
1723132500 | 0.441 | -0.005 | -1.12 | 0.376 | 0.45 | 0.371 | 0 |
1723046100 | 0.446 | 0.032 | 7.73 | 0.422 | 0.468 | 0.4099999 | 0 |
1722959700 | 0.414 | 0.035 | 9.23 | 0.415 | 0.426 | 0.374 | 0 |
1722873300 | 0.379 | -0.012 | -3.07 | 0.301 | 0.379 | 0.1745 | 0 |
1722614100 | 0.391 | -0.123 | -23.93 | 0.457 | 0.457 | 0.359 | 0 |
1722527700 | 0.514 | 0.02 | 4.05 | 0.545 | 0.652 | 0.514 | 0 |
1722441300 | 0.494 | 0.042 | 9.29 | 0.459 | 0.502 | 0.453 | 0 |
1722354900 | 0.452 | 0.06 | 15.31 | 0.405 | 0.452 | 0.402 | 0 |
1722268500 | 0.392 | -0.035 | -8.20 | 0.39 | 0.43 | 0.387 | 0 |
1722009300 | 0.427 | -0.056 | -11.59 | 0.45 | 0.476 | 0.418 | 0 |
1721922900 | 0.483 | -0.027 | -5.29 | 0.5 | 0.505 | 0.415 | 0 |
1721836500 | 0.51 | 0.036 | 7.59 | 0.475 | 0.541 | 0.469 | 0 |
1721750100 | 0.474 | 0.198 | 71.74 | 0.288 | 0.493 | 0.2834999 | 0 |
1721663700 | 0.276 | -0.0235 | -7.85 | 0.2935 | 0.318 | 0.276 | 0 |
1721404500 | 0.2995 | 0.0255 | 9.31 | 0.2705 | 0.306 | 0.263 | 0 |
1721318100 | 0.274 | -0.019 | -6.48 | 0.2925 | 0.309 | 0.2705 | 0 |
1721231700 | 0.293 | -0.035 | -10.67 | 0.303 | 0.314 | 0.2775 | 0 |
1721145300 | 0.328 | -0.033 | -9.14 | 0.332 | 0.343 | 0.3 | 0 |
1721058900 | 0.361 | 0.011 | 3.14 | 0.334 | 0.366 | 0.326 | 0 |
1720799700 | 0.35 | 0.031 | 9.72 | 0.326 | 0.36 | 0.315 | 0 |
1720713300 | 0.319 | -0.045 | -12.36 | 0.364 | 0.402 | 0.319 | 0 |
1720626900 | 0.364 | -0.037 | -9.23 | 0.383 | 0.394 | 0.34 | 0 |
1720540500 | 0.401 | -0.026 | -6.09 | 0.4079999 | 0.412 | 0.395 | 0 |
1720454100 | 0.427 | 0 | 0.00 | 0.421 | 0.47 | 0.398 | 0 |
1720194900 | 0.427 | 0.001 | 0.23 | 0.43 | 0.431 | 0.416 | 0 |
1720108500 | 0.426 | -0.003 | -0.70 | 0.417 | 0.438 | 0.405 | 0 |
1720022100 | 0.429 | 0.01 | 2.39 | 0.422 | 0.429 | 0.4 | 0 |
1719935700 | 0.419 | 0.0090001 | 2.20 | 0.4099999 | 0.436 | 0.4 | 0 |
1719849300 | 0.4099999 | 0.0249999 | 6.49 | 0.417 | 0.423 | 0.376 | 0 |
1719590100 | 0.385 | -0.067 | -14.82 | 0.432 | 0.447 | 0.371 | 0 |
1719503700 | 0.452 | -0.013 | -2.80 | 0.446 | 0.48 | 0.445 | 0 |
1719417300 | 0.465 | 0.014 | 3.10 | 0.473 | 0.48 | 0.455 | 0 |
1719330900 | 0.451 | 0.012 | 2.73 | 0.429 | 0.452 | 0.418 | 0 |
1719244500 | 0.439 | 0.014 | 3.29 | 0.447 | 0.456 | 0.424 | 0 |
1718985300 | 0.425 | 0.004 | 0.95 | 0.4109999 | 0.431 | 0.396 | 0 |
1718898900 | 0.421 | 0.022 | 5.51 | 0.4079999 | 0.447 | 0.397 | 0 |
1718812500 | 0.399 | 0.017 | 4.45 | 0.397 | 0.404 | 0.384 | 0 |
1718726100 | 0.382 | -0.048 | -11.16 | 0.4069999 | 0.419 | 0.376 | 0 |
1718639700 | 0.43 | 0.007 | 1.65 | 0.417 | 0.449 | 0.415 | 0 |
1718380500 | 0.423 | 0.056 | 15.26 | 0.375 | 0.446 | 0.355 | 0 |
1718294100 | 0.367 | -0.065 | -15.05 | 0.445 | 0.449 | 0.349 | 0 |
1718207700 | 0.432 | 0.003 | 0.70 | 0.4079999 | 0.439 | 0.406 | 0 |
1718121300 | 0.429 | 0.016 | 3.87 | 0.399 | 0.452 | 0.393 | 0 |
1718034900 | 0.413 | -0.022 | -5.06 | 0.391 | 0.416 | 0.379 | 0 |
1717775700 | 0.435 | -0.072 | -14.20 | 0.479 | 0.481 | 0.426 | 0 |
1717689300 | 0.507 | -0.033 | -6.11 | 0.517 | 0.552 | 0.501 | 0 |
1717602900 | 0.54 | 0.054 | 11.11 | 0.535 | 0.5659999 | 0.522 | 0 |
1717516500 | 0.486 | 0.042 | 9.46 | 0.439 | 0.51 | 0.423 | 0 |
1717430100 | 0.444 | 0.114 | 34.55 | 0.352 | 0.455 | 0.349 | 0 |
1717170900 | 0.33 | -0.08 | -19.51 | 0.397 | 0.4079999 | 0.329 | 0 |
1717084500 | 0.4099999 | -0.011 | -2.61 | 0.405 | 0.417 | 0.392 | 0 |
1716998100 | 0.421 | -0.015 | -3.44 | 0.427 | 0.434 | 0.42 | 0 |
1716911700 | 0.436 | 0.006 | 1.40 | 0.427 | 0.451 | 0.416 | 0 |
1716825300 | 0.43 | -0.003 | -0.69 | 0.423 | 0.43 | 0.423 | 0 |
1716566100 | 0.433 | 0.027 | 6.65 | 0.38 | 0.436 | 0.374 | 0 |
1716479700 | 0.406 | 0.021 | 5.45 | 0.38 | 0.406 | 0.37 | 0 |
1716393300 | 0.385 | -0.017 | -4.23 | 0.4079999 | 0.421 | 0.36 | 0 |
1716306900 | 0.402 | -0.043 | -9.66 | 0.431 | 0.441 | 0.402 | 0 |
1716220500 | 0.445 | 0.053 | 13.52 | 0.398 | 0.467 | 0.396 | 0 |
1715961300 | 0.392 | -0.002 | -0.51 | 0.369 | 0.4 | 0.367 | 0 |
1715874900 | 0.394 | -0.009 | -2.23 | 0.402 | 0.417 | 0.394 | 0 |
1715788500 | 0.403 | 0.061 | 17.84 | 0.36 | 0.404 | 0.36 | 0 |
1715702100 | 0.342 | 0.011 | 3.32 | 0.33 | 0.342 | 0.32 | 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