Hot Features
プレミアム
Euronext G BNP 261021 GR 33 Index EUR (SGB1G)
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 | 2.15 | 1.5425455589 | 139.38 | 141.034 | 138.332 | 0 | 0 | IX |
| 4 | 13.136 | 10.2310076795 | 128.394 | 141.971 | 126.727 | 0 | 0 | IX |
| 12 | 20.555 | 16.9911138665 | 120.975 | 141.971 | 117.118 | 0 | 0 | IX |
| 26 | 31.885 | 29.080213416 | 109.645 | 141.971 | 106.739 | 0 | 0 | IX |
| 52 | 39.952 | 39.3313512769 | 101.578 | 141.971 | 87.507 | 0 | 0 | IX |
| 156 | 74.729 | 111.868085807 | 66.801 | 141.971 | 61.096 | 0 | 0 | IX |
| 260 | 82.64 | 140.329427747 | 58.89 | 141.971 | 43.999 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 141.53 | 2.1 | 1.50 | 141.53 | 141.53 | 141.53 | 0 |
| 1783009800 | 139.435 | 0 | 0.00 | 139.435 | 139.435 | 139.435 | 0 |
| 1782923400 | 139.435 | -1.35 | -0.96 | 139.435 | 139.435 | 139.435 | 0 |
| 1782837000 | 140.786 | 2.45 | 1.77 | 140.786 | 140.786 | 140.786 | 0 |
| 1782750600 | 138.332 | -3.64 | -2.56 | 138.332 | 138.332 | 138.332 | 0 |
| 1782491400 | 141.971 | 0 | 0.00 | 141.971 | 141.971 | 141.971 | 0 |
| 1782405000 | 141.971 | 2.12 | 1.52 | 141.971 | 141.971 | 141.971 | 0 |
| 1782318600 | 139.84899 | 0.03 | 0.02 | 139.84899 | 139.84899 | 139.84899 | 0 |
| 1782232200 | 139.821 | -0.55 | -0.39 | 139.821 | 139.821 | 139.821 | 0 |
| 1782145800 | 140.372 | 0.88 | 0.63 | 140.372 | 140.372 | 140.372 | 0 |
| 1781886600 | 139.49 | 0 | 0.00 | 139.49 | 139.49 | 139.49 | 0 |
| 1781800200 | 139.49 | 0 | 0.00 | 139.49 | 139.49 | 139.49 | 0 |
| 1781713800 | 139.49 | 1.71 | 1.24 | 139.49 | 139.49 | 139.49 | 0 |
| 1781627400 | 137.781 | 1.81 | 1.33 | 137.781 | 137.781 | 137.781 | 0 |
| 1781541000 | 135.975 | 2.7 | 2.03 | 135.975 | 135.975 | 135.975 | 0 |
| 1781281800 | 133.274 | 6.55 | 5.17 | 133.274 | 133.274 | 133.274 | 0 |
| 1781195400 | 126.727 | -0.03 | -0.02 | 126.727 | 126.727 | 126.727 | 0 |
| 1781109000 | 126.754 | -1.64 | -1.28 | 126.754 | 126.754 | 126.754 | 0 |
| 1781022600 | 128.394 | 0 | 0.00 | 128.394 | 128.394 | 128.394 | 0 |
| 1780936200 | 128.394 | -0.69 | -0.53 | 128.394 | 128.394 | 128.394 | 0 |
| 1780677000 | 129.084 | -0.44 | -0.34 | 129.084 | 129.084 | 129.084 | 0 |
| 1780590600 | 129.525 | 1.06 | 0.83 | 129.525 | 129.525 | 129.525 | 0 |
| 1780504200 | 128.463 | -1.7 | -1.30 | 128.463 | 128.463 | 128.463 | 0 |
| 1780417800 | 130.159 | 2.55 | 2.00 | 130.159 | 130.159 | 130.159 | 0 |
| 1780331400 | 127.609 | -0.51 | -0.40 | 127.609 | 127.609 | 127.609 | 0 |
| 1780072200 | 128.119 | 1.64 | 1.30 | 128.119 | 128.119 | 128.119 | 0 |
| 1779985800 | 126.478 | -0.75 | -0.59 | 126.478 | 126.478 | 126.478 | 0 |
| 1779899400 | 127.223 | 0.14 | 0.11 | 127.223 | 127.223 | 127.223 | 0 |
| 1779813000 | 127.085 | -0.44 | -0.35 | 127.085 | 127.085 | 127.085 | 0 |
| 1779726600 | 127.526 | 3.57 | 2.88 | 127.526 | 127.526 | 127.526 | 0 |
| 1779467400 | 123.956 | 1.06 | 0.86 | 123.956 | 123.956 | 123.956 | 0 |
| 1779381000 | 122.895 | -0.17 | -0.13 | 122.895 | 122.895 | 122.895 | 0 |
| 1779294600 | 123.06 | 2.45 | 2.03 | 123.06 | 123.06 | 123.06 | 0 |
| 1779208200 | 120.607 | -0.72 | -0.59 | 120.607 | 120.607 | 120.607 | 0 |
| 1779121800 | 121.323 | 1.79 | 1.50 | 121.323 | 121.323 | 121.323 | 0 |
| 1778862600 | 119.529 | -3.72 | -3.02 | 119.529 | 119.529 | 119.529 | 0 |
| 1778776200 | 123.252 | 0.83 | 0.68 | 123.252 | 123.252 | 123.252 | 0 |
| 1778689800 | 122.422 | 1.34 | 1.11 | 122.422 | 122.422 | 122.422 | 0 |
| 1778603400 | 121.082 | -3.42 | -2.74 | 121.082 | 121.082 | 121.082 | 0 |
| 1778517000 | 124.497 | 1.89 | 1.54 | 124.497 | 124.497 | 124.497 | 0 |
| 1778257800 | 122.609 | -2.26 | -1.81 | 122.609 | 122.609 | 122.609 | 0 |
| 1778171400 | 124.872 | -0.23 | -0.18 | 124.872 | 124.872 | 124.872 | 0 |
| 1778085000 | 125.1 | 6.2 | 5.22 | 125.1 | 125.1 | 125.1 | 0 |
| 1777998600 | 118.899 | 1.78 | 1.52 | 118.899 | 118.899 | 118.899 | 0 |
| 1777912200 | 117.118 | -2.38 | -1.99 | 117.118 | 117.118 | 117.118 | 0 |
| 1777566600 | 119.502 | -1.71 | -1.41 | 119.502 | 119.502 | 119.502 | 0 |
| 1777480200 | 121.216 | 0.47 | 0.39 | 121.216 | 121.216 | 121.216 | 0 |
| 1777393800 | 120.747 | 0 | 0.00 | 120.747 | 120.747 | 120.747 | 0 |
| 1777307400 | 120.747 | 1.54 | 1.29 | 120.747 | 120.747 | 120.747 | 0 |
| 1777048200 | 119.207 | -1.74 | -1.44 | 119.207 | 119.207 | 119.207 | 0 |
| 1776961800 | 120.948 | -0.58 | -0.47 | 120.948 | 120.948 | 120.948 | 0 |
| 1776875400 | 121.524 | -1.88 | -1.52 | 121.524 | 121.524 | 121.524 | 0 |
| 1776789000 | 123.399 | -0.62 | -0.50 | 123.399 | 123.399 | 123.399 | 0 |
| 1776702600 | 124.015 | -2.25 | -1.78 | 124.015 | 124.015 | 124.015 | 0 |
| 1776443400 | 126.265 | 5.14 | 4.25 | 126.265 | 126.265 | 126.265 | 0 |
| 1776357000 | 121.122 | -1.25 | -1.02 | 121.122 | 121.122 | 121.122 | 0 |
| 1776270600 | 122.368 | 0.35 | 0.29 | 122.368 | 122.368 | 122.368 | 0 |
| 1776184200 | 122.02 | 1.8 | 1.49 | 122.02 | 122.02 | 122.02 | 0 |
| 1776097800 | 120.225 | 0.38 | 0.31 | 120.225 | 120.225 | 120.225 | 0 |
| 1775838600 | 119.85 | 0 | 0.00 | 119.85 | 119.85 | 119.85 | 0 |
| 1775752200 | 119.85 | 7.73 | 6.89 | 119.85 | 119.85 | 119.85 | 0 |
| 1775665800 | 112.123 | 0 | 0.00 | 112.123 | 112.123 | 112.123 | 0 |
| 1775579400 | 112.123 | 0.56 | 0.50 | 112.123 | 112.123 | 112.123 | 0 |
| 1775147400 | 111.56 | -2.79 | -2.44 | 111.56 | 111.56 | 111.56 | 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。
