
Samse (SAMS)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.5 | 3.23741007194 | 139 | 143.5 | 137.5 | 240 | 141.69816819 | DE |
4 | -4.5 | -3.04054054054 | 148 | 148 | 137.5 | 294 | 142.30635838 | DE |
12 | -1 | -0.692041522491 | 144.5 | 151 | 127.5 | 824 | 140.75969396 | DE |
26 | -21 | -12.7659574468 | 164.5 | 166.5 | 127.5 | 560 | 144.03398188 | DE |
52 | -57.5 | -28.6069651741 | 201 | 204 | 127.5 | 583 | 160.85633941 | DE |
156 | -61.5 | -30 | 205 | 220 | 127.5 | 399 | 173.9087532 | DE |
260 | -11 | -7.11974110032 | 154.5 | 220 | 100 | 411 | 169.64477244 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 142.5 | 0.5 | 0.35 | 142 | 142.5 | 141.5 | 851 |
1739813400 | 142 | 1 | 0.71 | 141 | 142 | 141 | 45 |
1739554200 | 141 | 3.5 | 2.55 | 138 | 141.5 | 138 | 152 |
1739467800 | 137.5 | -1.5 | -1.08 | 139.5 | 139.5 | 137.5 | 118 |
1739381400 | 139 | 0 | 0.00 | 139 | 139 | 138 | 35 |
1739295000 | 139 | 1 | 0.72 | 139 | 140 | 139 | 34 |
1739208600 | 138 | -1 | -0.72 | 139 | 141 | 138 | 308 |
1738949400 | 139 | -2.5 | -1.77 | 142.5 | 142.5 | 139 | 433 |
1738863000 | 141.5 | -1.5 | -1.05 | 143 | 143.5 | 141.5 | 127 |
1738776600 | 143 | 1.5 | 1.06 | 142 | 143 | 142 | 50 |
1738690200 | 141.5 | -1 | -0.70 | 138 | 141.5 | 138 | 110 |
1738603800 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 140 | 168 |
1738344600 | 142.5 | 0.5 | 0.35 | 142.5 | 143 | 142.5 | 49 |
1738258200 | 142 | 0.5 | 0.35 | 142 | 142 | 141.5 | 1939 |
1738171800 | 141.5 | 0 | 0.00 | 142 | 144 | 141.5 | 220 |
1738085400 | 141.5 | -5.5 | -3.74 | 147 | 147 | 140 | 338 |
1737999000 | 147 | -0.5 | -0.34 | 147 | 147.5 | 146 | 225 |
1737739800 | 147.5 | 0 | 0.00 | 147.5 | 148 | 147.5 | 18 |
1737653400 | 147.5 | 0 | 0.00 | 148 | 148 | 147.5 | 319 |
1737567000 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 0 |
1737480600 | 147.5 | -0.5 | -0.34 | 148 | 148 | 147.5 | 22 |
1737394200 | 148 | 0 | 0.00 | 148.5 | 149 | 147.5 | 85 |
1737135000 | 148 | -0.5 | -0.34 | 148.5 | 149 | 148 | 36 |
1737048600 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 14 |
1736962200 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 12 |
1736875800 | 148.5 | -0.5 | -0.34 | 149.5 | 149.5 | 148.5 | 129 |
1736789400 | 149 | 1 | 0.68 | 148.5 | 149 | 148.5 | 18 |
1736530200 | 148 | -0.5 | -0.34 | 149 | 149 | 148 | 162 |
1736443800 | 148.5 | 0 | 0.00 | 148.5 | 149.5 | 148.5 | 246 |
1736357400 | 148.5 | 1 | 0.68 | 148 | 149 | 148 | 108 |
1736271000 | 147.5 | 0.5 | 0.34 | 147.5 | 148.5 | 147.5 | 100 |
1736184600 | 147 | 0 | 0.00 | 147.5 | 149 | 147 | 135 |
1735925400 | 147 | 1 | 0.68 | 146 | 151 | 146 | 196 |
1735839000 | 146 | 2 | 1.39 | 144 | 146 | 144 | 180 |
1735666200 | 144 | 0.5 | 0.35 | 144 | 145 | 144 | 137 |
1735579800 | 143.5 | 0.5 | 0.35 | 143 | 143.5 | 143 | 83 |
1735320600 | 143 | -0.5 | -0.35 | 143 | 143.5 | 142 | 201 |
1735061400 | 143.5 | 0.5 | 0.35 | 143 | 143.5 | 143 | 26 |
1734975000 | 143 | 0 | 0.00 | 142.5 | 143 | 142.5 | 123 |
1734715800 | 143 | 0.5 | 0.35 | 142.5 | 143 | 142.5 | 167 |
1734629400 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142 | 158 |
1734543000 | 142.5 | 0.5 | 0.35 | 142 | 142.5 | 142 | 518 |
1734456600 | 142 | 4.5 | 3.27 | 137.5 | 142 | 137.5 | 7439 |
1734370200 | 137.5 | 3.5 | 2.61 | 134 | 138.5 | 134 | 290 |
1734111000 | 134 | -4 | -2.90 | 138 | 138.5 | 132 | 672 |
1734024600 | 138 | 0 | 0.00 | 138 | 138 | 136.5 | 219 |
1733938200 | 138 | -0.5 | -0.36 | 138.5 | 138.5 | 138 | 99 |
1733851800 | 138.5 | -1 | -0.72 | 139.5 | 140 | 138.5 | 16856 |
1733765400 | 139.5 | 0.5 | 0.36 | 139 | 139.5 | 139 | 85 |
1733506200 | 139 | 0.5 | 0.36 | 138.5 | 139 | 138.5 | 46 |
1733419800 | 138.5 | 1 | 0.73 | 138 | 139 | 138 | 97 |
1733333400 | 137.5 | 5.5 | 4.17 | 132 | 139 | 132 | 1335 |
1733247000 | 132 | -9 | -6.38 | 141 | 141 | 127.5 | 1394 |
1733160600 | 141 | -0.5 | -0.35 | 141.5 | 141.5 | 140 | 282 |
1732901400 | 141.5 | -2.5 | -1.74 | 144 | 144 | 140.5 | 212 |
1732815000 | 144 | 0 | 0.00 | 144 | 144 | 144 | 8170 |
1732728600 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
1732642200 | 144 | -0.5 | -0.35 | 144.5 | 145 | 144 | 115 |
1732555800 | 144.5 | 2 | 1.40 | 143 | 145.5 | 143 | 404 |
1732296600 | 142.5 | -3 | -2.06 | 141 | 144 | 141 | 450 |
1732210200 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 16 |
1732123800 | 145.5 | 0.5 | 0.34 | 145.5 | 146 | 145.5 | 53 |
1732037400 | 145 | -2 | -1.36 | 147 | 148 | 145 | 215 |
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