![Gaztransport Et Technigaz](/common/images/company/EU_GTT.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 0.745712155108 | 134.1 | 137.2 | 133.7 | 117044 | 135.37778053 | DE |
4 | -10.1 | -6.95592286501 | 145.2 | 152 | 133.7 | 105595 | 141.65860387 | DE |
12 | -4.3 | -3.08464849354 | 139.4 | 152 | 125.8 | 94403 | 138.2810249 | DE |
26 | -1.4 | -1.02564102564 | 136.5 | 152 | 120.3 | 92674 | 134.58507242 | DE |
52 | 4 | 3.05110602593 | 131.1 | 152 | 117.3 | 94715 | 134.17332982 | DE |
156 | 51 | 60.6420927467 | 84.1 | 152 | 75.85 | 89013 | 118.33609892 | DE |
260 | 37.1 | 37.8571428571 | 98 | 152 | 48.76 | 80058 | 104.45121936 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 136.3 | 0.2 | 0.15 | 136.5 | 137.19999 | 135.1 | 92049 |
1739813400 | 136.1 | 2.1 | 1.57 | 135.5 | 136.69999 | 135.19999 | 111946 |
1739554200 | 134 | -0.8 | -0.59 | 134.3 | 135.1 | 133.69999 | 122245 |
1739467800 | 134.8 | -1.2 | -0.88 | 135.9 | 136.19999 | 133.9 | 132046 |
1739381400 | 136 | 2.2 | 1.64 | 134.1 | 136.69999 | 134.1 | 126935 |
1739295000 | 133.8 | -5.1 | -3.67 | 138.8 | 139 | 133.8 | 196233 |
1739208600 | 138.9 | -5.8 | -4.01 | 139 | 139.9 | 134.19999 | 260868 |
1738949400 | 144.69999 | -3.6 | -2.43 | 148.3 | 149 | 144.6 | 141263 |
1738863000 | 148.3 | -3.2 | -2.11 | 151.6 | 152 | 147.9 | 94611 |
1738776600 | 151.5 | 1.9 | 1.27 | 149.9 | 151.5 | 149.9 | 84497 |
1738690200 | 149.6 | 2.6 | 1.77 | 147 | 150.4 | 146.69999 | 74596 |
1738603800 | 147 | -0.9 | -0.61 | 146.1 | 147.3 | 144.9 | 60437 |
1738344600 | 147.9 | 1 | 0.68 | 147.5 | 148.5 | 147 | 99269 |
1738258200 | 146.9 | 1.4 | 0.96 | 145.8 | 147.69999 | 145.8 | 57816 |
1738171800 | 145.5 | -0.4 | -0.27 | 146 | 146.8 | 145.4 | 52143 |
1738085400 | 145.9 | 0.5 | 0.34 | 146.69999 | 147 | 145.3 | 78588 |
1737999000 | 145.4 | -1.1 | -0.75 | 145 | 147.19999 | 144.9 | 72227 |
1737739800 | 146.5 | -1.7 | -1.15 | 148.3 | 148.6 | 145.4 | 84467 |
1737653400 | 148.19999 | 3.6 | 2.49 | 146.3 | 149.19999 | 146.1 | 89264 |
1737567000 | 144.6 | 0 | 0.00 | 144.6 | 144.6 | 144.6 | 0 |
1737480600 | 144.6 | 0.1 | 0.07 | 144.6 | 146.4 | 143.3 | 84355 |
1737394200 | 144.5 | 0.8 | 0.56 | 144 | 146.3 | 144 | 93837 |
1737135000 | 143.69999 | -0.1 | -0.07 | 144.5 | 144.5 | 142.1 | 84130 |
1737048600 | 143.8 | 1.4 | 0.98 | 142.6 | 145.1 | 142.1 | 76122 |
1736962200 | 142.4 | 3.4 | 2.45 | 141 | 142.4 | 140.5 | 136192 |
1736875800 | 139 | -0.8 | -0.57 | 140.69999 | 141.3 | 138.19999 | 68525 |
1736789400 | 139.8 | -0.3 | -0.21 | 139.8 | 139.8 | 136 | 108635 |
1736530200 | 140.1 | -1.4 | -0.99 | 141.9 | 143.69999 | 139.9 | 123916 |
1736443800 | 141.5 | 0.7 | 0.50 | 140.9 | 142 | 139 | 137034 |
1736357400 | 140.8 | 3.8 | 2.77 | 138 | 140.8 | 137.9 | 140197 |
1736271000 | 137 | 0 | 0.00 | 137 | 138.19999 | 135.69999 | 49670 |
1736184600 | 137 | -2.5 | -1.79 | 139.6 | 139.6 | 136.1 | 68050 |
1735925400 | 139.5 | 5 | 3.72 | 135 | 140.1 | 133.8 | 134512 |
1735839000 | 134.5 | 5.9 | 4.59 | 129.8 | 134.69999 | 129.6 | 73137 |
1735666200 | 128.6 | -0.7 | -0.54 | 128.8 | 129.4 | 128.4 | 32276 |
1735579800 | 129.3 | -0.5 | -0.39 | 129.8 | 129.8 | 128.8 | 36854 |
1735320600 | 129.8 | 1.5 | 1.17 | 128.6 | 129.8 | 128.6 | 40394 |
1735061400 | 128.3 | 0.3 | 0.23 | 128.4 | 129.5 | 128.19999 | 22809 |
1734975000 | 128 | -1.1 | -0.85 | 129.19999 | 129.19999 | 126.9 | 54872 |
1734715800 | 129.1 | -0.1 | -0.08 | 128.4 | 129.1 | 127.2 | 128943 |
1734629400 | 129.19999 | -2 | -1.52 | 129.4 | 130.5 | 126.6 | 110198 |
1734543000 | 131.19999 | 0.6 | 0.46 | 130.69999 | 131.5 | 130.1 | 63941 |
1734456600 | 130.6 | 0.4 | 0.31 | 129.5 | 130.6 | 125.8 | 140131 |
1734370200 | 130.19999 | -1 | -0.76 | 130.5 | 131.8 | 129.69999 | 60876 |
1734111000 | 131.19999 | -2.2 | -1.65 | 134.3 | 134.69999 | 130.6 | 115735 |
1734024600 | 133.4 | 0.9 | 0.68 | 132.8 | 133.4 | 131.6 | 63105 |
1733938200 | 132.5 | -1 | -0.75 | 133.19999 | 133.69999 | 132.5 | 76049 |
1733851800 | 133.5 | 0.1 | 0.07 | 130 | 134.19999 | 129.4 | 100302 |
1733765400 | 133.4 | -2.2 | -1.62 | 135.6 | 135.9 | 131.5 | 120571 |
1733506200 | 135.6 | -0.3 | -0.22 | 135.9 | 136.5 | 134.6 | 76240 |
1733419800 | 135.9 | 2.8 | 2.10 | 132.19999 | 135.9 | 131.9 | 113124 |
1733333400 | 133.1 | 0.1 | 0.08 | 133.5 | 134.8 | 132.9 | 68023 |
1733247000 | 133 | 0.1 | 0.08 | 133.19999 | 134.6 | 132.5 | 100619 |
1733160600 | 132.9 | -4.8 | -3.49 | 136.8 | 137.6 | 132.9 | 140662 |
1732901400 | 137.69999 | -0.9 | -0.65 | 138.6 | 138.69999 | 136.19999 | 64725 |
1732815000 | 138.6 | -0.9 | -0.65 | 137.8 | 138.6 | 135.69999 | 91046 |
1732728600 | 139.5 | 0.1 | 0.07 | 139.4 | 140 | 138.19999 | 69269 |
1732642200 | 139.4 | -1 | -0.71 | 140.6 | 140.8 | 139.1 | 53284 |
1732555800 | 140.4 | -0.7 | -0.50 | 140.8 | 142 | 140.4 | 101180 |
1732296600 | 141.1 | -0.1 | -0.07 | 142 | 142.19999 | 140.69999 | 52132 |
1732210200 | 141.19999 | -0.1 | -0.07 | 142 | 142.19999 | 139.5 | 95431 |
1732123800 | 141.3 | 1.8 | 1.29 | 140 | 142.3 | 140 | 146538 |
1732037400 | 139.5 | 1.3 | 0.94 | 138.3 | 139.8 | 138 | 128940 |
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