Euronext G Engie 030523 GR 1 10 (SGEEG)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.137 | 0.406987107124 | 33.662 | 34.322 | 33.028 | 0 | 0 | IX |
| 4 | 0.709 | 2.14264128135 | 33.09 | 34.322 | 32.966 | 0 | 0 | IX |
| 12 | -0.859 | -2.47850424144 | 34.658 | 34.919 | 32.928 | 0 | 0 | IX |
| 26 | 5.622 | 19.9524434823 | 28.177 | 35.049 | 28.177 | 0 | 0 | IX |
| 52 | 10.132 | 42.8106646385 | 23.667 | 35.049 | 21.174 | 0 | 0 | IX |
| 156 | 18.811 | 125.507072325 | 14.988 | 35.049 | 14.446 | 0 | 0 | IX |
| 260 | 18.811 | 125.507072325 | 14.988 | 35.049 | 14.446 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782923400 | 33.028 | -1.06 | -3.10 | 33.028 | 33.028 | 33.028 | 0 |
| 1782837000 | 34.085 | 0 | 0.00 | 34.085 | 34.085 | 34.085 | 0 |
| 1782750600 | 34.085 | 0.11 | 0.33 | 34.085 | 34.085 | 34.085 | 0 |
| 1782491400 | 33.973 | 0.31 | 0.92 | 33.973 | 33.973 | 33.973 | 0 |
| 1782405000 | 33.662 | 0.7 | 2.11 | 33.662 | 33.662 | 33.662 | 0 |
| 1782318600 | 32.966 | -0.57 | -1.71 | 32.966 | 32.966 | 32.966 | 0 |
| 1782232200 | 33.537999 | -0.27 | -0.81 | 33.537999 | 33.537999 | 33.537999 | 0 |
| 1782145800 | 33.812 | 0.44 | 1.31 | 33.812 | 33.812 | 33.812 | 0 |
| 1781886600 | 33.375999 | 0.04 | 0.11 | 33.375999 | 33.375999 | 33.375999 | 0 |
| 1781800200 | 33.339 | -0.2 | -0.59 | 33.339 | 33.339 | 33.339 | 0 |
| 1781713800 | 33.537999 | 0.07 | 0.22 | 33.537999 | 33.537999 | 33.537999 | 0 |
| 1781627400 | 33.463 | -0.5 | -1.47 | 33.463 | 33.463 | 33.463 | 0 |
| 1781541000 | 33.961 | -0.26 | -0.76 | 33.961 | 33.961 | 33.961 | 0 |
| 1781281800 | 34.222 | 0.12 | 0.36 | 34.222 | 34.222 | 34.222 | 0 |
| 1781195400 | 34.098 | 0.59 | 1.75 | 34.098 | 34.098 | 34.098 | 0 |
| 1781109000 | 33.512999 | 0.22 | 0.67 | 33.512999 | 33.512999 | 33.512999 | 0 |
| 1781022600 | 33.289 | 0.05 | 0.15 | 33.289 | 33.289 | 33.289 | 0 |
| 1780936200 | 33.238999 | 0.15 | 0.45 | 33.238999 | 33.238999 | 33.238999 | 0 |
| 1780677000 | 33.09 | 0 | 0.00 | 33.09 | 33.09 | 33.09 | 0 |
| 1780590600 | 33.09 | -0.3 | -0.90 | 33.09 | 33.09 | 33.09 | 0 |
| 1780504200 | 33.389 | 0.29 | 0.86 | 33.389 | 33.389 | 33.389 | 0 |
| 1780417800 | 33.103 | -0.06 | -0.19 | 33.103 | 33.103 | 33.103 | 0 |
| 1780331400 | 33.165 | 0.24 | 0.72 | 33.165 | 33.165 | 33.165 | 0 |
| 1780072200 | 32.927999 | -0.15 | -0.45 | 32.927999 | 32.927999 | 32.927999 | 0 |
| 1779985800 | 33.078 | -0.35 | -1.04 | 33.078 | 33.078 | 33.078 | 0 |
| 1779899400 | 33.426 | -0.7 | -2.04 | 33.426 | 33.426 | 33.426 | 0 |
| 1779813000 | 34.123 | 0.19 | 0.55 | 34.123 | 34.123 | 34.123 | 0 |
| 1779726600 | 33.936 | 0.14 | 0.41 | 33.936 | 33.936 | 33.936 | 0 |
| 1779467400 | 33.799 | -0.04 | -0.11 | 33.799 | 33.799 | 33.799 | 0 |
| 1779381000 | 33.836 | -0.16 | -0.48 | 33.836 | 33.836 | 33.836 | 0 |
| 1779294600 | 33.998 | 0.37 | 1.11 | 33.998 | 33.998 | 33.998 | 0 |
| 1779208200 | 33.625 | 0.11 | 0.33 | 33.625 | 33.625 | 33.625 | 0 |
| 1779121800 | 33.512999 | 0.42 | 1.28 | 33.512999 | 33.512999 | 33.512999 | 0 |
| 1778862600 | 33.09 | -1.07 | -3.13 | 33.09 | 33.09 | 33.09 | 0 |
| 1778776200 | 34.16 | 0 | 0.00 | 34.16 | 34.16 | 34.16 | 0 |
| 1778689800 | 34.16 | 0 | 0.00 | 34.16 | 34.16 | 34.16 | 0 |
| 1778603400 | 34.16 | 0 | 0.00 | 34.16 | 34.16 | 34.16 | 0 |
| 1778517000 | 34.16 | 0.58 | 1.74 | 34.16 | 34.16 | 34.16 | 0 |
| 1778257800 | 33.575 | 0.16 | 0.48 | 33.575 | 33.575 | 33.575 | 0 |
| 1778171400 | 33.414 | -0.88 | -2.57 | 33.414 | 33.414 | 33.414 | 0 |
| 1778085000 | 34.297 | -0.2 | -0.58 | 34.297 | 34.297 | 34.297 | 0 |
| 1777998600 | 34.496 | -0.07 | -0.21 | 34.496 | 34.496 | 34.496 | 0 |
| 1777912200 | 34.57 | -0.35 | -1.00 | 34.57 | 34.57 | 34.57 | 0 |
| 1777566600 | 34.919 | 1.57 | 4.70 | 34.919 | 34.919 | 34.919 | 0 |
| 1777480200 | 33.351999 | -0.5 | -1.47 | 33.351999 | 33.351999 | 33.351999 | 0 |
| 1777393800 | 33.851 | 0.28 | 0.85 | 33.851 | 33.851 | 33.851 | 0 |
| 1777307400 | 33.566 | 0 | 0.00 | 33.566 | 33.566 | 33.566 | 0 |
| 1777048200 | 33.566 | -0.23 | -0.67 | 33.566 | 33.566 | 33.566 | 0 |
| 1776961800 | 33.791 | 0 | 0.00 | 33.791 | 33.791 | 33.791 | 0 |
| 1776875400 | 33.791 | 0.59 | 1.79 | 33.791 | 33.791 | 33.791 | 0 |
| 1776789000 | 33.198 | -0.21 | -0.64 | 33.198 | 33.198 | 33.198 | 0 |
| 1776702600 | 33.411 | 0.21 | 0.64 | 33.411 | 33.411 | 33.411 | 0 |
| 1776443400 | 33.198 | -0.37 | -1.10 | 33.198 | 33.198 | 33.198 | 0 |
| 1776357000 | 33.566 | -0.59 | -1.74 | 33.566 | 33.566 | 33.566 | 0 |
| 1776270600 | 34.159 | 0 | 0.00 | 34.159 | 34.159 | 34.159 | 0 |
| 1776184200 | 34.159 | -0.23 | -0.66 | 34.159 | 34.159 | 34.159 | 0 |
| 1776097800 | 34.385 | -0.19 | -0.55 | 34.385 | 34.385 | 34.385 | 0 |
| 1775838600 | 34.575 | -0.08 | -0.24 | 34.575 | 34.575 | 34.575 | 0 |
| 1775752200 | 34.658 | 0.36 | 1.04 | 34.658 | 34.658 | 34.658 | 0 |
| 1775665800 | 34.302 | 1.24 | 3.73 | 34.302 | 34.302 | 34.302 | 0 |
| 1775545200 | 33.067 | 0 | 0.00 | 33.067 | 33.067 | 33.067 | 0 |
| 1775113200 | 33.067 | 0 | 0.00 | 33.067 | 33.067 | 33.067 | 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。