Hot Features
プレミアム
Euronext Engie GR (SENG)
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 | 0.625 | 2.02219561912 | 30.907 | 31.623 | 30.139 | 0 | 0 | IX |
| 4 | 0.944 | 3.08617758598 | 30.588 | 31.623 | 30.054 | 0 | 0 | IX |
| 12 | -0.072 | -0.227819263384 | 31.604 | 32.038 | 29.966 | 0 | 0 | IX |
| 26 | 6.145 | 24.2053019262 | 25.387 | 32.429 | 25.366 | 0 | 0 | IX |
| 52 | 9.898 | 45.7520569474 | 21.634 | 32.429 | 19.301 | 0 | 0 | IX |
| 156 | 16.092 | 104.222797927 | 15.44 | 32.429 | 14.545 | 0 | 0 | IX |
| 260 | 16.092 | 104.222797927 | 15.44 | 32.429 | 14.545 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 31.532 | 1.34 | 4.45 | 31.043 | 31.623 | 31.043 | 0 |
| 1783009800 | 30.19 | 0 | 0.00 | 30.19 | 30.19 | 30.19 | 0 |
| 1782923400 | 30.19 | -1.18 | -3.77 | 31.293 | 31.293 | 30.139 | 0 |
| 1782837000 | 31.373 | 0.22 | 0.69 | 31.35 | 31.544 | 31.237 | 0 |
| 1782750600 | 31.157 | 0.1 | 0.33 | 30.907 | 31.248 | 30.77 | 0 |
| 1782491400 | 31.055 | 0.29 | 0.93 | 30.907 | 31.157 | 30.759 | 0 |
| 1782405000 | 30.77 | 0.64 | 2.11 | 30.156 | 30.964 | 30.134 | 0 |
| 1782318600 | 30.134 | -0.52 | -1.71 | 30.554 | 30.588 | 30.054 | 0 |
| 1782232200 | 30.657 | -0.25 | -0.81 | 30.895 | 30.918 | 30.372 | 0 |
| 1782145800 | 30.907 | 0.43 | 1.42 | 30.657 | 30.918 | 30.543 | 0 |
| 1781886600 | 30.475 | 0 | 0.00 | 30.475 | 30.475 | 30.475 | 0 |
| 1781800200 | 30.475 | -0.18 | -0.59 | 30.827 | 30.827 | 30.35 | 0 |
| 1781713800 | 30.657 | 0.07 | 0.23 | 30.588 | 30.679 | 30.156 | 0 |
| 1781627400 | 30.588 | -0.46 | -1.47 | 31.157 | 31.328 | 30.361 | 0 |
| 1781541000 | 31.043 | -0.24 | -0.76 | 31.1 | 31.146 | 30.736 | 0 |
| 1781281800 | 31.282 | 0.11 | 0.37 | 31.225 | 31.396 | 30.918 | 0 |
| 1781195400 | 31.168 | 0.53 | 1.74 | 30.725 | 31.384 | 30.634 | 0 |
| 1781109000 | 30.634 | 0.25 | 0.82 | 30.361 | 30.964 | 30.338 | 0 |
| 1781022600 | 30.384 | 0 | 0.00 | 30.384 | 30.384 | 30.384 | 0 |
| 1780936200 | 30.384 | -0.25 | -0.82 | 30.736 | 30.907 | 30.35 | 0 |
| 1780677000 | 30.634 | 0.39 | 1.28 | 30.588 | 30.77 | 30.27 | 0 |
| 1780590600 | 30.247 | -0.27 | -0.89 | 30.418 | 30.611 | 30.156 | 0 |
| 1780504200 | 30.52 | 0.26 | 0.86 | 30.35 | 30.713 | 30.315 | 0 |
| 1780417800 | 30.259 | -0.06 | -0.18 | 30.327 | 30.463 | 30.077 | 0 |
| 1780331400 | 30.315 | 0.22 | 0.72 | 30.054 | 30.497 | 30.054 | 0 |
| 1780072200 | 30.099 | -0.14 | -0.45 | 30.156 | 30.338 | 29.974 | 0 |
| 1779985800 | 30.236 | -0.32 | -1.04 | 30.702 | 30.702 | 30.031 | 0 |
| 1779899400 | 30.554 | -0.64 | -2.04 | 31.077 | 31.089 | 30.281 | 0 |
| 1779813000 | 31.191 | 0.17 | 0.55 | 31.043 | 31.362 | 31.009 | 0 |
| 1779726600 | 31.02 | 0.13 | 0.40 | 31.191 | 31.214 | 31.02 | 0 |
| 1779467400 | 30.895 | -0.04 | -0.11 | 30.702 | 31.009 | 30.668 | 0 |
| 1779381000 | 30.93 | -0.15 | -0.47 | 30.975 | 31.089 | 30.736 | 0 |
| 1779294600 | 31.077 | 0.34 | 1.11 | 30.918 | 31.123 | 30.793 | 0 |
| 1779208200 | 30.736 | 0.1 | 0.33 | 30.622 | 31.032 | 30.622 | 0 |
| 1779121800 | 30.634 | 0.39 | 1.28 | 30.145 | 30.691 | 30.043 | 0 |
| 1778862600 | 30.247 | -0.84 | -2.71 | 31.02 | 31.066 | 30.213 | 0 |
| 1778776200 | 31.089 | -0.07 | -0.22 | 31.407 | 31.441 | 31.077 | 0 |
| 1778689800 | 31.157 | 0.27 | 0.88 | 31.043 | 31.328 | 30.861 | 0 |
| 1778603400 | 30.884 | -0.34 | -1.09 | 31.214 | 31.225 | 30.736 | 0 |
| 1778517000 | 31.225 | 0.53 | 1.74 | 30.759 | 31.31 | 30.622 | 0 |
| 1778257800 | 30.691 | 0.15 | 0.48 | 30.475 | 30.77 | 30.293 | 0 |
| 1778171400 | 30.543 | -0.81 | -2.57 | 31.35 | 31.384 | 30.509 | 0 |
| 1778085000 | 31.35 | -0.18 | -0.58 | 31.777 | 31.93 | 30.93 | 0 |
| 1777998600 | 31.532 | -0.07 | -0.22 | 31.612 | 31.782 | 31.339 | 0 |
| 1777912200 | 31.6 | 0.14 | 0.44 | 31.93 | 31.93 | 31.168 | 0 |
| 1777566600 | 31.463 | 0.98 | 3.20 | 31.463 | 32.037999 | 30.769 | 0 |
| 1777480200 | 30.487 | -0.2 | -0.64 | 30.812 | 30.899 | 30.324 | 0 |
| 1777393800 | 30.682 | 0 | 0.00 | 30.682 | 30.682 | 30.682 | 0 |
| 1777307400 | 30.682 | 0 | 0.00 | 30.573 | 30.921 | 30.411 | 0 |
| 1777048200 | 30.682 | -0.43 | -1.39 | 31.094 | 31.246 | 30.671 | 0 |
| 1776961800 | 31.116 | 0.23 | 0.74 | 30.704 | 31.116 | 30.649 | 0 |
| 1776875400 | 30.888 | 0.54 | 1.79 | 30.346 | 31.051 | 30.346 | 0 |
| 1776789000 | 30.346 | -0.2 | -0.64 | 30.541 | 30.801 | 30.346 | 0 |
| 1776702600 | 30.541 | 0.2 | 0.64 | 30.53 | 30.704 | 30.487 | 0 |
| 1776443400 | 30.346 | -0.34 | -1.10 | 30.573 | 30.628 | 29.966 | 0 |
| 1776357000 | 30.682 | -0.54 | -1.74 | 31.214 | 31.311 | 30.595 | 0 |
| 1776270600 | 31.224 | 0 | 0.00 | 31.246 | 31.452 | 31.105 | 0 |
| 1776184200 | 31.224 | -0.21 | -0.66 | 31.333 | 31.496 | 31.105 | 0 |
| 1776097800 | 31.431 | -0.25 | -0.79 | 31.604 | 31.854 | 31.409 | 0 |
| 1775838600 | 31.68 | 0 | 0.00 | 31.68 | 31.68 | 31.68 | 0 |
| 1775752200 | 31.68 | 0.18 | 0.58 | 31.745 | 31.875 | 31.539 | 0 |
| 1775665800 | 31.496 | 0 | 0.00 | 31.496 | 31.496 | 31.496 | 0 |
| 1775579400 | 31.496 | 0.06 | 0.21 | 31.365 | 31.615 | 31.279 | 0 |
| 1775147400 | 31.431 | 0.62 | 2.01 | 30.66 | 31.431 | 30.573 | 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。
