
Euronext G Engie 020523 Decrement 120 (SGED2)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.453 | 3.08520057209 | 14.683 | 15.012 | 14.679 | 0 | 0 | IX |
4 | 0.433 | 2.94497721553 | 14.703 | 15.273 | 14.608 | 0 | 0 | IX |
12 | 0.645 | 4.45103857567 | 14.491 | 15.277 | 14.171 | 0 | 0 | IX |
26 | -0.06 | -0.394840747565 | 15.196 | 15.766 | 14.171 | 0 | 0 | IX |
52 | 1.548 | 11.3924050633 | 13.588 | 15.926 | 13.158 | 0 | 0 | IX |
156 | 1.161 | 8.30769230769 | 13.975 | 15.926 | 13.158 | 0 | 0 | IX |
260 | 1.161 | 8.30769230769 | 13.975 | 15.926 | 13.158 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 15.136 | 0.12 | 0.83 | 15.136 | 15.136 | 15.136 | 0 |
1740072600 | 15.012 | 0.08 | 0.52 | 15.012 | 15.012 | 15.012 | 0 |
1739986200 | 14.935 | 0.26 | 1.74 | 14.935 | 14.935 | 14.935 | 0 |
1739899800 | 14.679 | -0.03 | -0.22 | 14.679 | 14.679 | 14.679 | 0 |
1739813400 | 14.711 | 0.03 | 0.19 | 14.711 | 14.711 | 14.711 | 0 |
1739554200 | 14.683 | -0.05 | -0.34 | 14.683 | 14.683 | 14.683 | 0 |
1739467800 | 14.733 | -0.35 | -2.30 | 14.733 | 14.733 | 14.733 | 0 |
1739381400 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
1739295000 | 15.08 | -0 | -0.02 | 15.08 | 15.08 | 15.08 | 0 |
1739208600 | 15.083 | 0.09 | 0.63 | 15.083 | 15.083 | 15.083 | 0 |
1738949400 | 14.989 | 0.1 | 0.64 | 14.989 | 14.989 | 14.989 | 0 |
1738863000 | 14.893 | -0.37 | -2.44 | 14.893 | 14.893 | 14.893 | 0 |
1738776600 | 15.265 | -0.01 | -0.05 | 15.265 | 15.265 | 15.265 | 0 |
1738690200 | 15.273 | 0.21 | 1.36 | 15.273 | 15.273 | 15.273 | 0 |
1738603800 | 15.068 | -0.01 | -0.03 | 15.068 | 15.068 | 15.068 | 0 |
1738344600 | 15.073 | 0.23 | 1.54 | 15.073 | 15.073 | 15.073 | 0 |
1738258200 | 14.845 | 0.09 | 0.62 | 14.845 | 14.845 | 14.845 | 0 |
1738171800 | 14.753 | 0.06 | 0.43 | 14.753 | 14.753 | 14.753 | 0 |
1738085400 | 14.69 | 0.08 | 0.56 | 14.69 | 14.69 | 14.69 | 0 |
1737999000 | 14.608 | -0.1 | -0.65 | 14.608 | 14.608 | 14.608 | 0 |
1737739800 | 14.703 | -0 | -0.03 | 14.703 | 14.703 | 14.703 | 0 |
1737653400 | 14.707 | -0.03 | -0.18 | 14.707 | 14.707 | 14.707 | 0 |
1737567000 | 14.734 | -0.27 | -1.78 | 14.734 | 14.734 | 14.734 | 0 |
1737480600 | 15.001 | 0 | 0.00 | 15.001 | 15.001 | 15.001 | 0 |
1737394200 | 15.001 | -0.28 | -1.81 | 15.001 | 15.001 | 15.001 | 0 |
1737135000 | 15.277 | 0.23 | 1.52 | 15.277 | 15.277 | 15.277 | 0 |
1737048600 | 15.048 | 0.03 | 0.17 | 15.048 | 15.048 | 15.048 | 0 |
1736962200 | 15.022 | 0.08 | 0.52 | 15.022 | 15.022 | 15.022 | 0 |
1736875800 | 14.945 | -0.08 | -0.50 | 14.945 | 14.945 | 14.945 | 0 |
1736789400 | 15.02 | 0.14 | 0.93 | 15.02 | 15.02 | 15.02 | 0 |
1736530200 | 14.882 | -0.14 | -0.91 | 14.882 | 14.882 | 14.882 | 0 |
1736443800 | 15.018 | 0.06 | 0.39 | 15.018 | 15.018 | 15.018 | 0 |
1736357400 | 14.96 | -0.01 | -0.05 | 14.96 | 14.96 | 14.96 | 0 |
1736271000 | 14.968 | 0.07 | 0.46 | 14.968 | 14.968 | 14.968 | 0 |
1736184600 | 14.9 | 0.01 | 0.09 | 14.9 | 14.9 | 14.9 | 0 |
1735925400 | 14.886 | 0.09 | 0.59 | 14.886 | 14.886 | 14.886 | 0 |
1735839000 | 14.799 | 0.2 | 1.36 | 14.799 | 14.799 | 14.799 | 0 |
1735666200 | 14.6 | 0.07 | 0.47 | 14.6 | 14.6 | 14.6 | 0 |
1735579800 | 14.532 | 0.08 | 0.56 | 14.532 | 14.532 | 14.532 | 0 |
1735320600 | 14.451 | 0.18 | 1.23 | 14.451 | 14.451 | 14.451 | 0 |
1735061400 | 14.275 | -0.04 | -0.29 | 14.275 | 14.275 | 14.275 | 0 |
1734975000 | 14.316 | 0.06 | 0.43 | 14.316 | 14.316 | 14.316 | 0 |
1734715800 | 14.254 | 0.08 | 0.59 | 14.254 | 14.254 | 14.254 | 0 |
1734629400 | 14.171 | -0.02 | -0.16 | 14.171 | 14.171 | 14.171 | 0 |
1734543000 | 14.194 | -0.04 | -0.26 | 14.194 | 14.194 | 14.194 | 0 |
1734456600 | 14.231 | -0.07 | -0.45 | 14.231 | 14.231 | 14.231 | 0 |
1734370200 | 14.296 | -0.28 | -1.94 | 14.296 | 14.296 | 14.296 | 0 |
1734111000 | 14.579 | 0.13 | 0.87 | 14.579 | 14.579 | 14.579 | 0 |
1734024600 | 14.453 | -0.1 | -0.71 | 14.453 | 14.453 | 14.453 | 0 |
1733938200 | 14.557 | 0.04 | 0.24 | 14.557 | 14.557 | 14.557 | 0 |
1733851800 | 14.522 | -0.13 | -0.87 | 14.522 | 14.522 | 14.522 | 0 |
1733765400 | 14.65 | 0.02 | 0.16 | 14.65 | 14.65 | 14.65 | 0 |
1733506200 | 14.626 | -0.02 | -0.12 | 14.626 | 14.626 | 14.626 | 0 |
1733419800 | 14.644 | 0.25 | 1.72 | 14.644 | 14.644 | 14.644 | 0 |
1733333400 | 14.397 | 0.05 | 0.38 | 14.397 | 14.397 | 14.397 | 0 |
1733247000 | 14.343 | -0.02 | -0.13 | 14.343 | 14.343 | 14.343 | 0 |
1733160600 | 14.361 | -0.13 | -0.90 | 14.361 | 14.361 | 14.361 | 0 |
1732901400 | 14.491 | 0 | 0.01 | 14.491 | 14.491 | 14.491 | 0 |
1732815000 | 14.489 | 0.2 | 1.39 | 14.489 | 14.489 | 14.489 | 0 |
1732728600 | 14.291 | -0.11 | -0.79 | 14.291 | 14.291 | 14.291 | 0 |
1732642200 | 14.405 | -0.19 | -1.27 | 14.405 | 14.405 | 14.405 | 0 |
1732555800 | 14.591 | -0.22 | -1.46 | 14.591 | 14.591 | 14.591 | 0 |
1732296600 | 14.807 | -0.08 | -0.54 | 14.807 | 14.807 | 14.807 | 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