Euronext G Engie 020522 GR 10 (SGEG1)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.406404941884 | 36.909 | 37.373 | 36.213 | 0 | 0 | IX |
| 4 | 0.778 | 2.14437308784 | 36.281 | 37.523 | 36.145 | 0 | 0 | IX |
| 12 | -0.941 | -2.47631578947 | 38 | 38.286 | 36.104 | 0 | 0 | IX |
| 26 | 7.166 | 23.972167397 | 29.893 | 38.43 | 29.802 | 0 | 0 | IX |
| 52 | 12.274 | 49.5218882389 | 24.785 | 38.43 | 22.585 | 0 | 0 | IX |
| 156 | 20.211 | 119.960826211 | 16.848 | 38.43 | 15.352 | 0 | 0 | IX |
| 260 | 23.147 | 166.381541116 | 13.912 | 38.43 | 13.432 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783009800 | 36.213 | 0 | 0.00 | 36.213 | 36.213 | 36.213 | 0 |
| 1782923400 | 36.213 | -1.42 | -3.77 | 36.213 | 36.213 | 36.213 | 0 |
| 1782837000 | 37.632 | 0.26 | 0.69 | 37.632 | 37.632 | 37.632 | 0 |
| 1782750600 | 37.373 | 0.46 | 1.26 | 37.373 | 37.373 | 37.373 | 0 |
| 1782491400 | 36.909 | 0 | 0.00 | 36.909 | 36.909 | 36.909 | 0 |
| 1782405000 | 36.909 | 0.76 | 2.11 | 36.909 | 36.909 | 36.909 | 0 |
| 1782318600 | 36.145 | -0.63 | -1.71 | 36.145 | 36.145 | 36.145 | 0 |
| 1782232200 | 36.772 | -0.3 | -0.81 | 36.772 | 36.772 | 36.772 | 0 |
| 1782145800 | 37.073 | 0.3 | 0.82 | 37.073 | 37.073 | 37.073 | 0 |
| 1781886600 | 36.772 | 0 | 0.00 | 36.772 | 36.772 | 36.772 | 0 |
| 1781800200 | 36.772 | 0 | 0.00 | 36.772 | 36.772 | 36.772 | 0 |
| 1781713800 | 36.772 | 0.08 | 0.22 | 36.772 | 36.772 | 36.772 | 0 |
| 1781627400 | 36.691 | -0.55 | -1.46 | 36.691 | 36.691 | 36.691 | 0 |
| 1781541000 | 37.236 | -0.29 | -0.76 | 37.236 | 37.236 | 37.236 | 0 |
| 1781281800 | 37.523 | 0.14 | 0.37 | 37.523 | 37.523 | 37.523 | 0 |
| 1781195400 | 37.386 | 0.64 | 1.74 | 37.386 | 37.386 | 37.386 | 0 |
| 1781109000 | 36.745 | 0.3 | 0.82 | 36.745 | 36.745 | 36.745 | 0 |
| 1781022600 | 36.445 | 0 | 0.00 | 36.445 | 36.445 | 36.445 | 0 |
| 1780936200 | 36.445 | -0.3 | -0.82 | 36.445 | 36.445 | 36.445 | 0 |
| 1780677000 | 36.745 | 0.46 | 1.28 | 36.745 | 36.745 | 36.745 | 0 |
| 1780590600 | 36.281 | -0.33 | -0.90 | 36.281 | 36.281 | 36.281 | 0 |
| 1780504200 | 36.609 | 0.31 | 0.87 | 36.609 | 36.609 | 36.609 | 0 |
| 1780417800 | 36.295 | -0.07 | -0.19 | 36.295 | 36.295 | 36.295 | 0 |
| 1780331400 | 36.363 | 0.26 | 0.72 | 36.363 | 36.363 | 36.363 | 0 |
| 1780072200 | 36.104 | -0.16 | -0.45 | 36.104 | 36.104 | 36.104 | 0 |
| 1779985800 | 36.268 | -0.38 | -1.04 | 36.268 | 36.268 | 36.268 | 0 |
| 1779899400 | 36.65 | -0.76 | -2.04 | 36.65 | 36.65 | 36.65 | 0 |
| 1779813000 | 37.414 | 0.2 | 0.55 | 37.414 | 37.414 | 37.414 | 0 |
| 1779726600 | 37.209 | 0.15 | 0.40 | 37.209 | 37.209 | 37.209 | 0 |
| 1779467400 | 37.059 | -0.04 | -0.11 | 37.059 | 37.059 | 37.059 | 0 |
| 1779381000 | 37.1 | -0.18 | -0.47 | 37.1 | 37.1 | 37.1 | 0 |
| 1779294600 | 37.277 | 0.41 | 1.11 | 37.277 | 37.277 | 37.277 | 0 |
| 1779208200 | 36.868 | 0.12 | 0.33 | 36.868 | 36.868 | 36.868 | 0 |
| 1779121800 | 36.745 | 0.46 | 1.28 | 36.745 | 36.745 | 36.745 | 0 |
| 1778862600 | 36.281 | -1.01 | -2.71 | 36.281 | 36.281 | 36.281 | 0 |
| 1778776200 | 37.291 | -0.08 | -0.22 | 37.291 | 37.291 | 37.291 | 0 |
| 1778689800 | 37.373 | 0.33 | 0.89 | 37.373 | 37.373 | 37.373 | 0 |
| 1778603400 | 37.045 | -0.41 | -1.09 | 37.045 | 37.045 | 37.045 | 0 |
| 1778517000 | 37.454 | 0.64 | 1.74 | 37.454 | 37.454 | 37.454 | 0 |
| 1778257800 | 36.813 | 0.18 | 0.48 | 36.813 | 36.813 | 36.813 | 0 |
| 1778171400 | 36.636 | -0.97 | -2.57 | 36.636 | 36.636 | 36.636 | 0 |
| 1778085000 | 37.604 | -0.22 | -0.58 | 37.604 | 37.604 | 37.604 | 0 |
| 1777998600 | 37.823 | -0.08 | -0.22 | 37.823 | 37.823 | 37.823 | 0 |
| 1777912200 | 37.905 | -0.38 | -1.00 | 37.905 | 37.905 | 37.905 | 0 |
| 1777566600 | 38.286 | 1.72 | 4.70 | 38.286 | 38.286 | 38.286 | 0 |
| 1777480200 | 36.569 | -0.23 | -0.64 | 36.569 | 36.569 | 36.569 | 0 |
| 1777393800 | 36.803 | 0 | 0.00 | 36.803 | 36.803 | 36.803 | 0 |
| 1777307400 | 36.803 | 0 | 0.00 | 36.803 | 36.803 | 36.803 | 0 |
| 1777048200 | 36.803 | -0.52 | -1.39 | 36.803 | 36.803 | 36.803 | 0 |
| 1776961800 | 37.323 | 0.27 | 0.74 | 37.323 | 37.323 | 37.323 | 0 |
| 1776875400 | 37.05 | 0.65 | 1.79 | 37.05 | 37.05 | 37.05 | 0 |
| 1776789000 | 36.399 | -0.24 | -0.64 | 36.399 | 36.399 | 36.399 | 0 |
| 1776702600 | 36.634 | 0.23 | 0.65 | 36.634 | 36.634 | 36.634 | 0 |
| 1776443400 | 36.399 | -0.4 | -1.10 | 36.399 | 36.399 | 36.399 | 0 |
| 1776357000 | 36.803 | -0.65 | -1.74 | 36.803 | 36.803 | 36.803 | 0 |
| 1776270600 | 37.454 | 0 | 0.00 | 37.454 | 37.454 | 37.454 | 0 |
| 1776184200 | 37.454 | -0.25 | -0.66 | 37.454 | 37.454 | 37.454 | 0 |
| 1776097800 | 37.701 | -0.3 | -0.79 | 37.701 | 37.701 | 37.701 | 0 |
| 1775838600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1775752200 | 38 | 0.22 | 0.58 | 38 | 38 | 38 | 0 |
| 1775665800 | 37.779 | 0 | 0.00 | 37.779 | 37.779 | 37.779 | 0 |
| 1775579400 | 37.779 | 0.08 | 0.21 | 37.779 | 37.779 | 37.779 | 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。