Solutions 30 SE (S30)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.114 | 11.6326530612 | 0.98 | 1.17 | 0.89 | 1179737 | 1.06598291 | DE |
4 | 0.166 | 17.8879310345 | 0.928 | 1.17 | 0.84 | 606124 | 0.99996528 | DE |
12 | 0.13 | 13.4854771784 | 0.964 | 1.17 | 0.7835 | 494933 | 0.93318599 | DE |
26 | -0.277 | -20.2042304887 | 1.371 | 1.583 | 0.7835 | 442570 | 1.118533 | DE |
52 | -1.406 | -56.24 | 2.5 | 2.56 | 0.7835 | 493363 | 1.55724544 | DE |
156 | -5.751 | -84.0175310446 | 6.845 | 8.25 | 0.7835 | 757300 | 2.95154419 | DE |
260 | -13.806 | -92.6577181208 | 14.9 | 19.94 | 0.7835 | 1007235 | 5.4290081 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738776600 | 1.094 | -0.04 | -3.36 | 1.133 | 1.147 | 1.087 | 663522 |
1738690200 | 1.1319999 | 0.03 | 2.72 | 1.1319999 | 1.17 | 1.084 | 1295534 |
1738603800 | 1.102 | 0.03 | 3.09 | 1.032 | 1.102 | 1.021 | 793376 |
1738344600 | 1.069 | 0.01 | 1.23 | 1.056 | 1.086 | 1.044 | 715025 |
1738258200 | 1.056 | 0.08 | 7.87 | 0.919 | 1.098 | 0.89 | 1986114 |
1738171800 | 0.979 | -0.001 | -0.10 | 0.98 | 1.029 | 0.9735 | 1108638 |
1738085400 | 0.98 | -0.005 | -0.51 | 0.99 | 1.0149999 | 0.9715 | 674262 |
1737999000 | 0.985 | 0.007 | 0.72 | 0.969 | 0.998 | 0.955 | 607586 |
1737739800 | 0.978 | 0.017 | 1.77 | 0.97 | 1.004 | 0.966 | 348990 |
1737653400 | 0.961 | -0.009 | -0.93 | 0.945 | 1.0069999 | 0.939 | 706274 |
1737567000 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
1737480600 | 0.97 | 0.039 | 4.19 | 0.931 | 0.9895 | 0.922 | 376193 |
1737394200 | 0.931 | -0.007 | -0.75 | 0.939 | 0.945 | 0.93 | 218479 |
1737135000 | 0.938 | 0.0405 | 4.51 | 0.8875 | 0.94 | 0.8875 | 680323 |
1737048600 | 0.8975 | 0.0015 | 0.17 | 0.896 | 0.9345 | 0.8795 | 608241 |
1736962200 | 0.896 | 0.013 | 1.47 | 0.885 | 0.8975 | 0.84 | 407846 |
1736875800 | 0.883 | 0.0025 | 0.28 | 0.89 | 0.9095 | 0.883 | 150922 |
1736789400 | 0.8805 | -0.008 | -0.90 | 0.882 | 0.916 | 0.8765 | 238137 |
1736530200 | 0.8885 | 0.0025 | 0.28 | 0.886 | 0.91 | 0.878 | 348708 |
1736443800 | 0.886 | -0.009 | -1.01 | 0.9045 | 0.9045 | 0.886 | 145150 |
1736357400 | 0.895 | -0.0285 | -3.09 | 0.928 | 0.935 | 0.894 | 358931 |
1736271000 | 0.9235 | -0.032 | -3.35 | 0.96 | 0.97 | 0.922 | 371396 |
1736184600 | 0.9555 | 0.0515 | 5.70 | 0.915 | 0.9625 | 0.9145 | 639276 |
1735925400 | 0.904 | -0.0195 | -2.11 | 0.9215 | 0.955 | 0.897 | 617250 |
1735839000 | 0.9235 | 0.0085 | 0.93 | 0.917 | 0.933 | 0.901 | 392052 |
1735666200 | 0.915 | 0.0515 | 5.96 | 0.8575 | 0.915 | 0.8575 | 473251 |
1735579800 | 0.8635 | -0.0025 | -0.29 | 0.87 | 0.877 | 0.8545 | 227333 |
1735320600 | 0.866 | 0.0355 | 4.27 | 0.84 | 0.8965 | 0.8395 | 566218 |
1735061400 | 0.8305 | 0.0085001 | 1.03 | 0.8219999 | 0.842 | 0.8199999 | 240617 |
1734975000 | 0.8219999 | 0.001 | 0.12 | 0.8199999 | 0.832 | 0.812 | 265324 |
1734715800 | 0.8209999 | 0.0154999 | 1.92 | 0.8015 | 0.8245 | 0.794 | 360481 |
1734629400 | 0.8055 | -0.029 | -3.48 | 0.8199999 | 0.8199999 | 0.7935 | 423791 |
1734543000 | 0.8345 | 0.02 | 2.46 | 0.8129999 | 0.849 | 0.81 | 299172 |
1734456600 | 0.8145 | -0.02 | -2.40 | 0.8215 | 0.844 | 0.81 | 367486 |
1734370200 | 0.8345 | -0.026 | -3.02 | 0.8575 | 0.8605 | 0.8215 | 373995 |
1734111000 | 0.8605 | -0.0165 | -1.88 | 0.88 | 0.917 | 0.858 | 348213 |
1734024600 | 0.877 | 0.0025 | 0.29 | 0.87 | 0.897 | 0.8675 | 373124 |
1733938200 | 0.8745 | -0.004 | -0.46 | 0.867 | 0.885 | 0.864 | 212541 |
1733851800 | 0.8785 | -0.0065 | -0.73 | 0.89 | 0.89 | 0.8595 | 254781 |
1733765400 | 0.885 | 0.007 | 0.80 | 0.87 | 0.8955 | 0.865 | 236829 |
1733506200 | 0.878 | 0.026 | 3.05 | 0.846 | 0.89 | 0.842 | 539261 |
1733419800 | 0.852 | 0.0115 | 1.37 | 0.841 | 0.882 | 0.841 | 444894 |
1733333400 | 0.8405 | 0.049 | 6.19 | 0.798 | 0.85 | 0.795 | 625361 |
1733247000 | 0.7915 | -0.0105 | -1.31 | 0.803 | 0.824 | 0.7835 | 541575 |
1733160600 | 0.802 | -0.0625 | -7.23 | 0.845 | 0.8645 | 0.8 | 668665 |
1732901400 | 0.8645 | -0.0195 | -2.21 | 0.8835 | 0.8925 | 0.8525 | 419305 |
1732815000 | 0.884 | -0.01 | -1.12 | 0.893 | 0.9395 | 0.882 | 598316 |
1732728600 | 0.894 | 0.0025 | 0.28 | 0.8875 | 0.908 | 0.873 | 340677 |
1732642200 | 0.8915 | -0.033 | -3.57 | 0.91 | 0.913 | 0.8855 | 350263 |
1732555800 | 0.9245 | 0.025 | 2.78 | 0.9145 | 0.9265 | 0.889 | 327826 |
1732296600 | 0.8995 | 0.0195 | 2.22 | 0.867 | 0.9095 | 0.8595 | 572181 |
1732210200 | 0.88 | -0.048 | -5.17 | 0.9305 | 0.946 | 0.88 | 729186 |
1732123800 | 0.928 | -0.0005 | -0.05 | 0.953 | 0.97 | 0.925 | 592222 |
1732037400 | 0.9285 | -0.026 | -2.72 | 0.9535 | 0.969 | 0.9115 | 429821 |
1731951000 | 0.9545 | -0.0105 | -1.09 | 0.961 | 0.9805 | 0.95 | 360300 |
1731691800 | 0.965 | -0.012 | -1.23 | 0.963 | 0.994 | 0.9455 | 374744 |
1731605400 | 0.977 | 0.0225 | 2.36 | 0.964 | 0.987 | 0.934 | 636069 |
1731519000 | 0.9545 | -0.039 | -3.93 | 0.9935 | 1.016 | 0.935 | 980359 |
1731432600 | 0.9935 | -0.0895 | -8.26 | 1.08 | 1.08 | 0.985 | 1310715 |
1731346200 | 1.083 | 0.01 | 0.65 | 1.082 | 1.108 | 1.08 | 153428 |
1731087000 | 1.076 | -0.02 | -1.91 | 1.098 | 1.1 | 1.062 | 338832 |
1731000600 | 1.097 | 0.01 | 1.39 | 1.074 | 1.11 | 1.074 | 375204 |
1730914200 | 1.082 | -0.02 | -2.08 | 1.112 | 1.17 | 1.08 | 685333 |
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