Hot Features
プレミアム
Euronext Green Solutions PAB GR (EGSPG)
EU
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -71.955 | -1.25069961308 | 5753.18 | 5830.816 | 5563.862 | 0 | 0 | IX |
| 4 | 142.851 | 2.57929493386 | 5538.374 | 5905.376 | 5524.005 | 0 | 0 | IX |
| 12 | 410.69 | 7.79218807958 | 5270.535 | 5905.376 | 5185.091 | 0 | 0 | IX |
| 26 | 517.548 | 10.0228577427 | 5163.677 | 5905.376 | 4648.327 | 0 | 0 | IX |
| 52 | 1055.099 | 22.8073986744 | 4626.126 | 5905.376 | 4562.597 | 0 | 0 | IX |
| 156 | 1475.363 | 35.0787305908 | 4205.862 | 5905.376 | 3773.986 | 0 | 0 | IX |
| 260 | 1475.363 | 35.0787305908 | 4205.862 | 5905.376 | 3773.986 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 5695.452 | 0 | 0.00 | 5695.452 | 5695.452 | 5695.452 | 0 |
| 1783441800 | 5695.452 | -108.32 | -1.87 | 5804.491 | 5804.491 | 5695.452 | 0 |
| 1783355400 | 5803.771 | -23.32 | -0.40 | 5828.487 | 5830.816 | 5790.532 | 0 |
| 1783096200 | 5827.089 | 92.92 | 1.62 | 5753.18 | 5827.417 | 5753.18 | 0 |
| 1783009800 | 5734.167 | 34.65 | 0.61 | 5695.725 | 5783.429 | 5669.5649 | 0 |
| 1782923400 | 5699.519 | 22.67 | 0.40 | 5743.528 | 5744.948 | 5680.339 | 0 |
| 1782837000 | 5676.85 | 0 | 0.00 | 5676.85 | 5676.85 | 5676.85 | 0 |
| 1782750600 | 5676.85 | -17.23 | -0.30 | 5707.956 | 5724.709 | 5652.56 | 0 |
| 1782491400 | 5694.081 | -57.31 | -1.00 | 5744.405 | 5744.405 | 5651.377 | 0 |
| 1782405000 | 5751.388 | 11.02 | 0.19 | 5744.445 | 5798.405 | 5738.501 | 0 |
| 1782318600 | 5740.363 | -41.08 | -0.71 | 5782.475 | 5795.045 | 5715.548 | 0 |
| 1782232200 | 5781.447 | -117.32 | -1.99 | 5877.04 | 5877.04 | 5759.446 | 0 |
| 1782145800 | 5898.771 | 30.65 | 0.52 | 5868.859 | 5905.376 | 5847.044 | 0 |
| 1781886600 | 5868.116 | -19.37 | -0.33 | 5884.718 | 5890.241 | 5850.378 | 0 |
| 1781800200 | 5887.487 | 68.56 | 1.18 | 5816.814 | 5888.601 | 5804.95 | 0 |
| 1781713800 | 5818.932 | 67.43 | 1.17 | 5751.4489 | 5819.411 | 5734.83 | 0 |
| 1781627400 | 5751.5069 | -9.89 | -0.17 | 5769.137 | 5806.758 | 5743.122 | 0 |
| 1781541000 | 5761.393 | 47.54 | 0.83 | 5729.763 | 5825 | 5729.763 | 0 |
| 1781281800 | 5713.851 | 132.88 | 2.38 | 5590.885 | 5713.851 | 5590.885 | 0 |
| 1781195400 | 5580.976 | 49.49 | 0.89 | 5538.374 | 5602.8059 | 5524.005 | 0 |
| 1781109000 | 5531.49 | -44.2 | -0.79 | 5586.659 | 5590.4799 | 5495.476 | 0 |
| 1781022600 | 5575.6899 | -16.47 | -0.29 | 5593.935 | 5694.6139 | 5572.253 | 0 |
| 1780936200 | 5592.16 | -78.64 | -1.39 | 5570.227 | 5614.129 | 5494.919 | 0 |
| 1780677000 | 5670.796 | 0 | 0.00 | 5670.796 | 5670.796 | 5670.796 | 0 |
| 1780590600 | 5670.796 | 0.02 | 0.00 | 5670.613 | 5687.938 | 5630.182 | 0 |
| 1780504200 | 5670.78 | -52.72 | -0.92 | 5722.06 | 5722.06 | 5654.017 | 0 |
| 1780417800 | 5723.5 | 78.78 | 1.40 | 5654.955 | 5728.944 | 5654.955 | 0 |
| 1780331400 | 5644.716 | -32.18 | -0.57 | 5679.532 | 5712.416 | 5613.753 | 0 |
| 1780072200 | 5676.9 | -0.77 | -0.01 | 5682.329 | 5726.854 | 5676.9 | 0 |
| 1779985800 | 5677.668 | 16.21 | 0.29 | 5656.2299 | 5690.342 | 5631.3459 | 0 |
| 1779899400 | 5661.458 | -6.08 | -0.11 | 5673.3549 | 5716.716 | 5636.31 | 0 |
| 1779813000 | 5667.5379 | -29.06 | -0.51 | 5695.714 | 5697.869 | 5658.325 | 0 |
| 1779726600 | 5696.602 | 91.65 | 1.64 | 5614.984 | 5709.494 | 5614.984 | 0 |
| 1779467400 | 5604.95 | 88.08 | 1.60 | 5526.542 | 5609.479 | 5526.542 | 0 |
| 1779381000 | 5516.872 | 11.02 | 0.20 | 5504.026 | 5544.299 | 5477.725 | 0 |
| 1779294600 | 5505.85 | 89.23 | 1.65 | 5422.658 | 5528.273 | 5411.938 | 0 |
| 1779208200 | 5416.617 | -30.94 | -0.57 | 5451.2 | 5483.504 | 5401.029 | 0 |
| 1779121800 | 5447.561 | 12.29 | 0.23 | 5423.902 | 5500.773 | 5381.103 | 0 |
| 1778862600 | 5435.27 | -25.92 | -0.47 | 5536.919 | 5536.919 | 5400.093 | 0 |
| 1778776200 | 5461.185 | 0 | 0.00 | 5461.185 | 5461.185 | 5461.185 | 0 |
| 1778689800 | 5461.185 | 0 | 0.00 | 5461.185 | 5461.185 | 5461.185 | 0 |
| 1778603400 | 5461.185 | 0 | 0.00 | 5461.185 | 5461.185 | 5461.185 | 0 |
| 1778517000 | 5461.185 | 23.86 | 0.44 | 5451.909 | 5462.804 | 5428.976 | 0 |
| 1778257800 | 5437.33 | -15.48 | -0.28 | 5451.269 | 5460.427 | 5421.28 | 0 |
| 1778171400 | 5452.814 | -39.72 | -0.72 | 5502.8 | 5550.899 | 5452.791 | 0 |
| 1778085000 | 5492.536 | 122.47 | 2.28 | 5383.566 | 5521.393 | 5383.566 | 0 |
| 1777998600 | 5370.063 | 113.81 | 2.17 | 5265.63 | 5370.063 | 5264.275 | 0 |
| 1777912200 | 5256.2569 | -58 | -1.09 | 5320.2879 | 5350.761 | 5245.591 | 0 |
| 1777566600 | 5314.254 | 79.18 | 1.51 | 5230.975 | 5314.254 | 5185.091 | 0 |
| 1777480200 | 5235.076 | -26.87 | -0.51 | 5272.903 | 5291.388 | 5218.633 | 0 |
| 1777393800 | 5261.946 | -50.08 | -0.94 | 5305.125 | 5321.625 | 5245.24 | 0 |
| 1777307400 | 5312.028 | -21.68 | -0.41 | 5334.795 | 5387.112 | 5304.531 | 0 |
| 1777048200 | 5333.705 | 25.8 | 0.49 | 5334.59 | 5373.139 | 5299.622 | 0 |
| 1776961800 | 5307.907 | 0 | 0.00 | 5307.907 | 5307.907 | 5307.907 | 0 |
| 1776875400 | 5307.907 | -13.24 | -0.25 | 5327.348 | 5364.6409 | 5300.907 | 0 |
| 1776789000 | 5321.148 | -31.43 | -0.59 | 5359.328 | 5386.448 | 5312.301 | 0 |
| 1776702600 | 5352.575 | -66.76 | -1.23 | 5410.811 | 5410.811 | 5340.026 | 0 |
| 1776443400 | 5419.337 | 119.81 | 2.26 | 5305.778 | 5427.906 | 5284.689 | 0 |
| 1776357000 | 5299.531 | 31.62 | 0.60 | 5270.535 | 5311.685 | 5270.535 | 0 |
| 1776270600 | 5267.907 | -13.45 | -0.25 | 5281.589 | 5297.544 | 5249.885 | 0 |
| 1776184200 | 5281.36 | 78.53 | 1.51 | 5210.423 | 5283.45 | 5210.423 | 0 |
| 1776097800 | 5202.832 | -27.38 | -0.52 | 5224.424 | 5224.424 | 5161.428 | 0 |
| 1775838600 | 5230.214 | 55.85 | 1.08 | 5177.6139 | 5257.727 | 5177.6139 | 0 |
| 1775752200 | 5174.361 | -4.06 | -0.08 | 5174.725 | 5184.587 | 5135.273 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
