Euronext G Engie 030523 Decrement 1 10 (SGEED)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.465 | 1.70930745479 | 27.204 | 27.55 | 26.854 | 0 | 0 | IX |
| 4 | 0.768 | 2.85491245679 | 26.901 | 27.915 | 26.854 | 0 | 0 | IX |
| 12 | -0.509 | -1.80637376677 | 28.178 | 28.617 | 26.854 | 0 | 0 | IX |
| 26 | 5.666 | 25.7510339499 | 22.003 | 28.925 | 22.003 | 0 | 0 | IX |
| 52 | 8.453 | 43.9893838468 | 19.216 | 28.925 | 17.431 | 0 | 0 | IX |
| 156 | 13.608 | 96.7783230211 | 14.061 | 28.925 | 13.269 | 0 | 0 | IX |
| 260 | 13.608 | 96.7783230211 | 14.061 | 28.925 | 13.269 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 27.669 | 0.25 | 0.91 | 27.669 | 27.669 | 27.669 | 0 |
| 1782405000 | 27.419 | 0.57 | 2.10 | 27.419 | 27.419 | 27.419 | 0 |
| 1782318600 | 26.854 | -0.47 | -1.72 | 26.854 | 26.854 | 26.854 | 0 |
| 1782232200 | 27.324 | -0.23 | -0.82 | 27.324 | 27.324 | 27.324 | 0 |
| 1782145800 | 27.55 | 0.35 | 1.27 | 27.55 | 27.55 | 27.55 | 0 |
| 1781886600 | 27.204 | 0.03 | 0.10 | 27.204 | 27.204 | 27.204 | 0 |
| 1781800200 | 27.176 | -0.17 | -0.61 | 27.176 | 27.176 | 27.176 | 0 |
| 1781713800 | 27.342 | 0.06 | 0.21 | 27.342 | 27.342 | 27.342 | 0 |
| 1781627400 | 27.284 | -0.41 | -1.47 | 27.284 | 27.284 | 27.284 | 0 |
| 1781541000 | 27.692 | -0.22 | -0.80 | 27.692 | 27.692 | 27.692 | 0 |
| 1781281800 | 27.915 | 0.1 | 0.36 | 27.915 | 27.915 | 27.915 | 0 |
| 1781195400 | 27.816 | 0.47 | 1.73 | 27.816 | 27.816 | 27.816 | 0 |
| 1781109000 | 27.342 | 0.18 | 0.66 | 27.342 | 27.342 | 27.342 | 0 |
| 1781022600 | 27.162 | 0.04 | 0.14 | 27.162 | 27.162 | 27.162 | 0 |
| 1780936200 | 27.125 | 0.11 | 0.41 | 27.125 | 27.125 | 27.125 | 0 |
| 1780677000 | 27.015 | 0 | 0.00 | 27.015 | 27.015 | 27.015 | 0 |
| 1780590600 | 27.015 | -0.25 | -0.91 | 27.015 | 27.015 | 27.015 | 0 |
| 1780504200 | 27.262 | 0.23 | 0.85 | 27.262 | 27.262 | 27.262 | 0 |
| 1780417800 | 27.031 | -0.05 | -0.20 | 27.031 | 27.031 | 27.031 | 0 |
| 1780331400 | 27.085 | 0.18 | 0.68 | 27.085 | 27.085 | 27.085 | 0 |
| 1780072200 | 26.901 | -0.13 | -0.46 | 26.901 | 26.901 | 26.901 | 0 |
| 1779985800 | 27.026 | -0.29 | -1.05 | 27.026 | 27.026 | 27.026 | 0 |
| 1779899400 | 27.314 | -0.57 | -2.05 | 27.314 | 27.314 | 27.314 | 0 |
| 1779813000 | 27.886 | 0.15 | 0.54 | 27.886 | 27.886 | 27.886 | 0 |
| 1779726600 | 27.736 | 0.1 | 0.37 | 27.736 | 27.736 | 27.736 | 0 |
| 1779467400 | 27.634 | -0.03 | -0.12 | 27.634 | 27.634 | 27.634 | 0 |
| 1779381000 | 27.667 | -0.14 | -0.49 | 27.667 | 27.667 | 27.667 | 0 |
| 1779294600 | 27.802 | 0.3 | 1.10 | 27.802 | 27.802 | 27.802 | 0 |
| 1779208200 | 27.5 | 0.09 | 0.32 | 27.5 | 27.5 | 27.5 | 0 |
| 1779121800 | 27.412 | 0.34 | 1.24 | 27.412 | 27.412 | 27.412 | 0 |
| 1778862600 | 27.075 | -0.89 | -3.17 | 27.075 | 27.075 | 27.075 | 0 |
| 1778776200 | 27.962 | 0 | 0.00 | 27.962 | 27.962 | 27.962 | 0 |
| 1778689800 | 27.962 | 0 | 0.00 | 27.962 | 27.962 | 27.962 | 0 |
| 1778603400 | 27.962 | 0 | 0.00 | 27.962 | 27.962 | 27.962 | 0 |
| 1778517000 | 27.962 | 0.47 | 1.71 | 27.962 | 27.962 | 27.962 | 0 |
| 1778257800 | 27.492 | 0.13 | 0.47 | 27.492 | 27.492 | 27.492 | 0 |
| 1778171400 | 27.363 | -0.73 | -2.58 | 27.363 | 27.363 | 27.363 | 0 |
| 1778085000 | 28.089 | -0.17 | -0.59 | 28.089 | 28.089 | 28.089 | 0 |
| 1777998600 | 28.255 | -0.07 | -0.23 | 28.255 | 28.255 | 28.255 | 0 |
| 1777912200 | 28.32 | -0.3 | -1.04 | 28.32 | 28.32 | 28.32 | 0 |
| 1777566600 | 28.617 | 1.28 | 4.69 | 28.617 | 28.617 | 28.617 | 0 |
| 1777480200 | 27.336 | -0.41 | -1.48 | 27.336 | 27.336 | 27.336 | 0 |
| 1777393800 | 27.748 | 0.23 | 0.84 | 27.748 | 27.748 | 27.748 | 0 |
| 1777307400 | 27.517 | -0.01 | -0.03 | 27.517 | 27.517 | 27.517 | 0 |
| 1777048200 | 27.526 | -0.19 | -0.69 | 27.526 | 27.526 | 27.526 | 0 |
| 1776961800 | 27.717 | 0 | 0.00 | 27.717 | 27.717 | 27.717 | 0 |
| 1776875400 | 27.717 | 0.48 | 1.78 | 27.717 | 27.717 | 27.717 | 0 |
| 1776789000 | 27.233 | -0.18 | -0.65 | 27.233 | 27.233 | 27.233 | 0 |
| 1776702600 | 27.412 | 0.17 | 0.61 | 27.412 | 27.412 | 27.412 | 0 |
| 1776443400 | 27.245 | -0.31 | -1.11 | 27.245 | 27.245 | 27.245 | 0 |
| 1776357000 | 27.55 | -0.49 | -1.75 | 27.55 | 27.55 | 27.55 | 0 |
| 1776270600 | 28.04 | -0 | -0.01 | 28.04 | 28.04 | 28.04 | 0 |
| 1776184200 | 28.043 | -0.19 | -0.67 | 28.043 | 28.043 | 28.043 | 0 |
| 1776097800 | 28.232 | -0.17 | -0.58 | 28.232 | 28.232 | 28.232 | 0 |
| 1775838600 | 28.397 | -0.07 | -0.25 | 28.397 | 28.397 | 28.397 | 0 |
| 1775752200 | 28.468 | 0.29 | 1.03 | 28.468 | 28.468 | 28.468 | 0 |
| 1775665800 | 28.178 | 0.99 | 3.63 | 28.178 | 28.178 | 28.178 | 0 |
| 1775579400 | 27.191 | 0 | 0.00 | 27.191 | 27.191 | 27.191 | 0 |
| 1775147400 | 27.191 | 0 | 0.00 | 27.191 | 27.191 | 27.191 | 0 |
| 1775061000 | 27.191 | 0 | 0.00 | 27.191 | 27.191 | 27.191 | 0 |
| 1774974600 | 27.191 | 0 | 0.00 | 27.191 | 27.191 | 27.191 | 0 |
| 1774888200 | 27.191 | 1 | 3.81 | 27.191 | 27.191 | 27.191 | 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
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。