
Euronext G BNP 310523 GR 4 (SGB5G)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.822 | 1.09866609639 | 74.818 | 75.875 | 74.53 | 0 | 0 | IX |
4 | 7.748 | 11.4122429741 | 67.892 | 75.875 | 67.892 | 0 | 0 | IX |
12 | 15.721 | 26.2370867338 | 59.919 | 75.875 | 59.535 | 0 | 0 | IX |
26 | 10.63 | 16.3513305645 | 65.01 | 75.875 | 59.535 | 0 | 0 | IX |
52 | 19.42 | 34.542867307 | 56.22 | 75.875 | 55.34 | 0 | 0 | IX |
156 | 19.42 | 34.542867307 | 56.22 | 75.875 | 55.34 | 0 | 0 | IX |
260 | 19.42 | 34.542867307 | 56.22 | 75.875 | 55.34 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739986200 | 75.032 | -0.84 | -1.11 | 75.032 | 75.032 | 75.032 | 0 |
1739899800 | 75.875 | 1.35 | 1.80 | 75.875 | 75.875 | 75.875 | 0 |
1739813400 | 74.53 | -0.13 | -0.17 | 74.53 | 74.53 | 74.53 | 0 |
1739554200 | 74.658 | -0.16 | -0.21 | 74.658 | 74.658 | 74.658 | 0 |
1739467800 | 74.818 | -0.03 | -0.04 | 74.818 | 74.818 | 74.818 | 0 |
1739381400 | 74.85 | 0 | 0.00 | 74.85 | 74.85 | 74.85 | 0 |
1739295000 | 74.85 | 0.68 | 0.92 | 74.85 | 74.85 | 74.85 | 0 |
1739208600 | 74.167 | 0.04 | 0.06 | 74.167 | 74.167 | 74.167 | 0 |
1738949400 | 74.125 | 1.27 | 1.74 | 74.125 | 74.125 | 74.125 | 0 |
1738863000 | 72.855 | 1.99 | 2.80 | 72.855 | 72.855 | 72.855 | 0 |
1738776600 | 70.869 | -0.69 | -0.97 | 70.869 | 70.869 | 70.869 | 0 |
1738690200 | 71.563 | 2.91 | 4.24 | 71.563 | 71.563 | 71.563 | 0 |
1738603800 | 68.649 | -1.5 | -2.13 | 68.649 | 68.649 | 68.649 | 0 |
1738344600 | 70.144 | 0.06 | 0.09 | 70.144 | 70.144 | 70.144 | 0 |
1738258200 | 70.08 | 1.06 | 1.53 | 70.08 | 70.08 | 70.08 | 0 |
1738171800 | 69.023 | 0.1 | 0.14 | 69.023 | 69.023 | 69.023 | 0 |
1738085400 | 68.927 | 0.37 | 0.55 | 68.927 | 68.927 | 68.927 | 0 |
1737999000 | 68.553 | 0.66 | 0.97 | 68.553 | 68.553 | 68.553 | 0 |
1737739800 | 67.892 | 0.25 | 0.36 | 67.892 | 67.892 | 67.892 | 0 |
1737653400 | 67.646 | 1.14 | 1.72 | 67.646 | 67.646 | 67.646 | 0 |
1737567000 | 66.504 | -0.68 | -1.02 | 66.504 | 66.504 | 66.504 | 0 |
1737480600 | 67.187 | 0 | 0.00 | 67.187 | 67.187 | 67.187 | 0 |
1737394200 | 67.187 | 0.76 | 1.14 | 67.187 | 67.187 | 67.187 | 0 |
1737135000 | 66.429 | 0.03 | 0.05 | 66.429 | 66.429 | 66.429 | 0 |
1737048600 | 66.397 | 0.14 | 0.21 | 66.397 | 66.397 | 66.397 | 0 |
1736962200 | 66.259 | 1.36 | 2.09 | 66.259 | 66.259 | 66.259 | 0 |
1736875800 | 64.903 | 1.25 | 1.96 | 64.903 | 64.903 | 64.903 | 0 |
1736789400 | 63.654 | 0.31 | 0.49 | 63.654 | 63.654 | 63.654 | 0 |
1736530200 | 63.345 | -0.64 | -1.00 | 63.345 | 63.345 | 63.345 | 0 |
1736443800 | 63.985 | -0.2 | -0.32 | 63.985 | 63.985 | 63.985 | 0 |
1736357400 | 64.188 | -0.28 | -0.43 | 64.188 | 64.188 | 64.188 | 0 |
1736271000 | 64.465999 | 0.39 | 0.62 | 64.465999 | 64.465999 | 64.465999 | 0 |
1736184600 | 64.071 | 1.64 | 2.63 | 64.071 | 64.071 | 64.071 | 0 |
1735925400 | 62.427 | -0.81 | -1.28 | 62.427 | 62.427 | 62.427 | 0 |
1735839000 | 63.238 | 0.03 | 0.05 | 63.238 | 63.238 | 63.238 | 0 |
1735666200 | 63.206 | 0.52 | 0.83 | 63.206 | 63.206 | 63.206 | 0 |
1735579800 | 62.683 | 0.2 | 0.32 | 62.683 | 62.683 | 62.683 | 0 |
1735320600 | 62.48 | 1.07 | 1.74 | 62.48 | 62.48 | 62.48 | 0 |
1735061400 | 61.413 | 0.11 | 0.17 | 61.413 | 61.413 | 61.413 | 0 |
1734975000 | 61.306 | -0.04 | -0.07 | 61.306 | 61.306 | 61.306 | 0 |
1734715800 | 61.349 | -0.35 | -0.57 | 61.349 | 61.349 | 61.349 | 0 |
1734629400 | 61.701 | -0.88 | -1.40 | 61.701 | 61.701 | 61.701 | 0 |
1734543000 | 62.576 | 0.41 | 0.65 | 62.576 | 62.576 | 62.576 | 0 |
1734456600 | 62.171 | -0.61 | -0.97 | 62.171 | 62.171 | 62.171 | 0 |
1734370200 | 62.779 | -0.13 | -0.20 | 62.779 | 62.779 | 62.779 | 0 |
1734111000 | 62.907 | 0.02 | 0.03 | 62.907 | 62.907 | 62.907 | 0 |
1734024600 | 62.886 | -0.72 | -1.12 | 62.886 | 62.886 | 62.886 | 0 |
1733938200 | 63.601 | -0.12 | -0.18 | 63.601 | 63.601 | 63.601 | 0 |
1733851800 | 63.718 | -0.38 | -0.60 | 63.718 | 63.718 | 63.718 | 0 |
1733765400 | 64.102999 | 1.59 | 2.55 | 64.102999 | 64.102999 | 64.102999 | 0 |
1733506200 | 62.512 | 0.64 | 1.03 | 62.512 | 62.512 | 62.512 | 0 |
1733419800 | 61.872 | 1.57 | 2.60 | 61.872 | 61.872 | 61.872 | 0 |
1733333400 | 60.303 | 0.77 | 1.29 | 60.303 | 60.303 | 60.303 | 0 |
1733247000 | 59.535 | -0.17 | -0.28 | 59.535 | 59.535 | 59.535 | 0 |
1733160600 | 59.705 | -0.75 | -1.24 | 59.705 | 59.705 | 59.705 | 0 |
1732901400 | 60.452 | 0.53 | 0.89 | 60.452 | 60.452 | 60.452 | 0 |
1732815000 | 59.919 | 0.54 | 0.92 | 59.919 | 59.919 | 59.919 | 0 |
1732728600 | 59.374 | -0.72 | -1.19 | 59.374 | 59.374 | 59.374 | 0 |
1732642200 | 60.09 | -0.73 | -1.19 | 60.09 | 60.09 | 60.09 | 0 |
1732555800 | 60.815 | 0.06 | 0.11 | 60.815 | 60.815 | 60.815 | 0 |
1732296600 | 60.751 | -1.39 | -2.23 | 60.751 | 60.751 | 60.751 | 0 |
1732210200 | 62.139 | -0.29 | -0.46 | 62.139 | 62.139 | 62.139 | 0 |
1732123800 | 62.427 | -0.88 | -1.38 | 62.427 | 62.427 | 62.427 | 0 |
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