Hot Features
プレミアム
EURONEXT G SOC GEN (SGG1D)
EU
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.018 | -4.29535864979 | 23.7 | 23.784 | 22.682 | 0 | 0 | IX |
| 4 | 1.418 | 6.66854778029 | 21.264 | 24.461 | 21.264 | 0 | 0 | IX |
| 12 | 3.127 | 15.990795193 | 19.555 | 24.461 | 19.555 | 0 | 0 | IX |
| 26 | -2.529 | -10.0313355281 | 25.211 | 25.558 | 18.45 | 0 | 0 | IX |
| 52 | 1.447 | 6.81422180363 | 21.235 | 25.558 | 18.45 | 0 | 0 | IX |
| 156 | -2.136 | -8.60665645902 | 24.818 | 25.687 | 18.385 | 0 | 0 | IX |
| 260 | -2.136 | -8.60665645902 | 24.818 | 25.687 | 18.385 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 22.682 | -0.33 | -1.44 | 22.682 | 22.682 | 22.682 | 0 |
| 1732555800 | 23.013 | -0.15 | -0.65 | 23.013 | 23.013 | 23.013 | 0 |
| 1732296600 | 23.163 | -0.62 | -2.61 | 23.163 | 23.163 | 23.163 | 0 |
| 1732210200 | 23.784 | 0.08 | 0.35 | 23.784 | 23.784 | 23.784 | 0 |
| 1732123800 | 23.7 | 0.33 | 1.43 | 23.7 | 23.7 | 23.7 | 0 |
| 1732037400 | 23.366 | -0.35 | -1.48 | 23.366 | 23.366 | 23.366 | 0 |
| 1731951000 | 23.716 | 0.37 | 1.60 | 23.716 | 23.716 | 23.716 | 0 |
| 1731691800 | 23.343 | -0.09 | -0.38 | 23.343 | 23.343 | 23.343 | 0 |
| 1731605400 | 23.433 | -0.23 | -0.96 | 23.433 | 23.433 | 23.433 | 0 |
| 1731519000 | 23.659 | 0 | 0.00 | 23.659 | 23.659 | 23.659 | 0 |
| 1731432600 | 23.659 | -0.35 | -1.45 | 23.659 | 23.659 | 23.659 | 0 |
| 1731346200 | 24.008 | 0.23 | 0.98 | 24.008 | 24.008 | 24.008 | 0 |
| 1731087000 | 23.774 | -0.22 | -0.92 | 23.774 | 23.774 | 23.774 | 0 |
| 1731000600 | 23.994 | -0.26 | -1.08 | 23.994 | 23.994 | 23.994 | 0 |
| 1730914200 | 24.255 | 0.26 | 1.10 | 24.255 | 24.255 | 24.255 | 0 |
| 1730827800 | 23.991 | -0.38 | -1.55 | 23.991 | 23.991 | 23.991 | 0 |
| 1730741400 | 24.369 | -0.09 | -0.38 | 24.369 | 24.369 | 24.369 | 0 |
| 1730482200 | 24.461 | 0.79 | 3.35 | 24.461 | 24.461 | 24.461 | 0 |
| 1730395800 | 23.668 | 2.4 | 11.31 | 23.668 | 23.668 | 23.668 | 0 |
| 1730309400 | 21.264 | -0.09 | -0.43 | 21.264 | 21.264 | 21.264 | 0 |
| 1730223000 | 21.355 | -0.05 | -0.23 | 21.355 | 21.355 | 21.355 | 0 |
| 1730136600 | 21.405 | 0.1 | 0.45 | 21.405 | 21.405 | 21.405 | 0 |
| 1729873800 | 21.309 | -0.12 | -0.55 | 21.309 | 21.309 | 21.309 | 0 |
| 1729787400 | 21.426 | -0.01 | -0.05 | 21.426 | 21.426 | 21.426 | 0 |
| 1729701000 | 21.436 | -0.07 | -0.34 | 21.436 | 21.436 | 21.436 | 0 |
| 1729614600 | 21.509 | 0.07 | 0.33 | 21.509 | 21.509 | 21.509 | 0 |
| 1729528200 | 21.438 | -0.12 | -0.55 | 21.438 | 21.438 | 21.438 | 0 |
| 1729269000 | 21.557 | 0.39 | 1.82 | 21.557 | 21.557 | 21.557 | 0 |
| 1729182600 | 21.171 | 0.36 | 1.72 | 21.171 | 21.171 | 21.171 | 0 |
| 1729096200 | 20.813 | 0 | 0.00 | 20.813 | 20.813 | 20.813 | 0 |
| 1729009800 | 20.813 | 0.03 | 0.15 | 20.813 | 20.813 | 20.813 | 0 |
| 1728923400 | 20.782 | -0.08 | -0.36 | 20.782 | 20.782 | 20.782 | 0 |
| 1728664200 | 20.857 | 0.2 | 0.95 | 20.857 | 20.857 | 20.857 | 0 |
| 1728577800 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1728491400 | 20.66 | 0.14 | 0.68 | 20.66 | 20.66 | 20.66 | 0 |
| 1728405000 | 20.521 | 0.04 | 0.21 | 20.521 | 20.521 | 20.521 | 0 |
| 1728318600 | 20.477 | 0.23 | 1.15 | 20.477 | 20.477 | 20.477 | 0 |
| 1728059400 | 20.244 | 0.52 | 2.63 | 20.244 | 20.244 | 20.244 | 0 |
| 1727973000 | 19.726 | -0.27 | -1.34 | 19.726 | 19.726 | 19.726 | 0 |
| 1727886600 | 19.993 | 0.05 | 0.25 | 19.993 | 19.993 | 19.993 | 0 |
| 1727800200 | 19.944 | -0.26 | -1.30 | 19.944 | 19.944 | 19.944 | 0 |
| 1727713800 | 20.207 | -0.51 | -2.46 | 20.207 | 20.207 | 20.207 | 0 |
| 1727454600 | 20.716 | 0.16 | 0.76 | 20.716 | 20.716 | 20.716 | 0 |
| 1727368200 | 20.559 | 0.51 | 2.52 | 20.559 | 20.559 | 20.559 | 0 |
| 1727281800 | 20.053 | -0.23 | -1.14 | 20.053 | 20.053 | 20.053 | 0 |
| 1727195400 | 20.284 | 0.36 | 1.79 | 20.284 | 20.284 | 20.284 | 0 |
| 1727109000 | 19.927 | -0.59 | -2.89 | 19.927 | 19.927 | 19.927 | 0 |
| 1726849800 | 20.519 | -0.23 | -1.12 | 20.519 | 20.519 | 20.519 | 0 |
| 1726763400 | 20.751 | 0.27 | 1.30 | 20.751 | 20.751 | 20.751 | 0 |
| 1726677000 | 20.484 | -0.03 | -0.16 | 20.484 | 20.484 | 20.484 | 0 |
| 1726590600 | 20.517 | 0.3 | 1.50 | 20.517 | 20.517 | 20.517 | 0 |
| 1726504200 | 20.214 | 0.1 | 0.51 | 20.214 | 20.214 | 20.214 | 0 |
| 1726245000 | 20.112 | 0.03 | 0.15 | 20.112 | 20.112 | 20.112 | 0 |
| 1726158600 | 20.081 | 0.28 | 1.42 | 20.081 | 20.081 | 20.081 | 0 |
| 1726072200 | 19.8 | -0.02 | -0.10 | 19.8 | 19.8 | 19.8 | 0 |
| 1725985800 | 19.819 | -0.23 | -1.14 | 19.819 | 19.819 | 19.819 | 0 |
| 1725899400 | 20.047 | 0.19 | 0.95 | 20.047 | 20.047 | 20.047 | 0 |
| 1725640200 | 19.858 | -0.17 | -0.82 | 19.858 | 19.858 | 19.858 | 0 |
| 1725553800 | 20.023 | 0.47 | 2.39 | 20.023 | 20.023 | 20.023 | 0 |
| 1725467400 | 19.555 | -0.06 | -0.33 | 19.555 | 19.555 | 19.555 | 0 |
| 1725381000 | 19.619 | -0.22 | -1.13 | 19.619 | 19.619 | 19.619 | 0 |
| 1725294600 | 19.843 | -0.06 | -0.29 | 19.843 | 19.843 | 19.843 | 0 |
| 1725035400 | 19.9 | 0.15 | 0.76 | 19.9 | 19.9 | 19.9 | 0 |
| 1724949000 | 19.75 | 0.03 | 0.13 | 19.75 | 19.75 | 19.75 | 0 |
| 1724862600 | 19.724 | 0.01 | 0.04 | 19.724 | 19.724 | 19.724 | 0 |
| 1724776200 | 19.716 | 0.22 | 1.14 | 19.716 | 19.716 | 19.716 | 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
