Hot Features
プレミアム
Euronext G TotalEnergies 261021 GR 264 (SGTEG)
EU
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.385 | 0.572337515609 | 67.268 | 67.653 | 67.087 | 0 | 0 | IX |
| 4 | 2.602 | 3.99993850978 | 65.051 | 69.232 | 65.051 | 0 | 0 | IX |
| 12 | 0.173 | 0.256372258447 | 67.48 | 69.232 | 61.355 | 0 | 0 | IX |
| 26 | -5.57 | -7.60689947148 | 73.223 | 75.126 | 61.355 | 0 | 0 | IX |
| 52 | -1.087 | -1.58132091941 | 68.74 | 80.399 | 61.355 | 0 | 0 | IX |
| 156 | 16.696 | 32.7648801931 | 50.957 | 80.399 | 45.001 | 0 | 0 | IX |
| 260 | 24.013 | 55.0252062328 | 43.64 | 80.399 | 40.53 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 67.653 | 0.43 | 0.64 | 67.653 | 67.653 | 67.653 | 0 |
| 1738171800 | 67.22 | 0.06 | 0.09 | 67.22 | 67.22 | 67.22 | 0 |
| 1738085400 | 67.16 | 0.07 | 0.11 | 67.16 | 67.16 | 67.16 | 0 |
| 1737999000 | 67.087 | -0.18 | -0.27 | 67.087 | 67.087 | 67.087 | 0 |
| 1737739800 | 67.268 | -0.96 | -1.41 | 67.268 | 67.268 | 67.268 | 0 |
| 1737653400 | 68.232 | 0 | 0.00 | 68.232 | 68.232 | 68.232 | 0 |
| 1737567000 | 68.232 | 0 | 0.00 | 68.232 | 68.232 | 68.232 | 0 |
| 1737480600 | 68.232 | -0.64 | -0.93 | 68.232 | 68.232 | 68.232 | 0 |
| 1737394200 | 68.87 | -0.36 | -0.52 | 68.87 | 68.87 | 68.87 | 0 |
| 1737135000 | 69.232 | 0.11 | 0.16 | 69.232 | 69.232 | 69.232 | 0 |
| 1737048600 | 69.123 | 1.75 | 2.59 | 69.123 | 69.123 | 69.123 | 0 |
| 1736962200 | 67.376 | 0.4 | 0.59 | 67.376 | 67.376 | 67.376 | 0 |
| 1736875800 | 66.979 | -0.39 | -0.57 | 66.979 | 66.979 | 66.979 | 0 |
| 1736789400 | 67.364 | 0.81 | 1.21 | 67.364 | 67.364 | 67.364 | 0 |
| 1736530200 | 66.557 | -0.06 | -0.09 | 66.557 | 66.557 | 66.557 | 0 |
| 1736443800 | 66.617 | 0.17 | 0.25 | 66.617 | 66.617 | 66.617 | 0 |
| 1736357400 | 66.449 | 0.22 | 0.33 | 66.449 | 66.449 | 66.449 | 0 |
| 1736271000 | 66.232 | 0.33 | 0.49 | 66.232 | 66.232 | 66.232 | 0 |
| 1736184600 | 65.907 | 0.86 | 1.32 | 65.907 | 65.907 | 65.907 | 0 |
| 1735925400 | 65.051 | 0.33 | 0.50 | 65.051 | 65.051 | 65.051 | 0 |
| 1735839000 | 64.726 | 1.37 | 2.15 | 64.726 | 64.726 | 64.726 | 0 |
| 1735666200 | 63.361 | 0.91 | 1.46 | 63.361 | 63.361 | 63.361 | 0 |
| 1735579800 | 62.447 | -0.18 | -0.28 | 62.447 | 62.447 | 62.447 | 0 |
| 1735320600 | 62.625 | 0.88 | 1.42 | 62.625 | 62.625 | 62.625 | 0 |
| 1735061400 | 61.746 | 0.19 | 0.31 | 61.746 | 61.746 | 61.746 | 0 |
| 1734975000 | 61.556 | -0.05 | -0.08 | 61.556 | 61.556 | 61.556 | 0 |
| 1734715800 | 61.604 | -0.05 | -0.08 | 61.604 | 61.604 | 61.604 | 0 |
| 1734629400 | 61.651 | -0.32 | -0.52 | 61.651 | 61.651 | 61.651 | 0 |
| 1734543000 | 61.972 | 0.62 | 1.01 | 61.972 | 61.972 | 61.972 | 0 |
| 1734456600 | 61.355 | -0.72 | -1.17 | 61.355 | 61.355 | 61.355 | 0 |
| 1734370200 | 62.079 | -1.27 | -2.00 | 62.079 | 62.079 | 62.079 | 0 |
| 1734111000 | 63.349 | -0.01 | -0.02 | 63.349 | 63.349 | 63.349 | 0 |
| 1734024600 | 63.361 | -0.13 | -0.20 | 63.361 | 63.361 | 63.361 | 0 |
| 1733938200 | 63.491 | -1.76 | -2.69 | 63.491 | 63.491 | 63.491 | 0 |
| 1733851800 | 65.248999 | 0 | 0.00 | 65.248999 | 65.248999 | 65.248999 | 0 |
| 1733765400 | 65.248999 | 0.87 | 1.35 | 65.248999 | 65.248999 | 65.248999 | 0 |
| 1733506200 | 64.382 | 0.2 | 0.31 | 64.382 | 64.382 | 64.382 | 0 |
| 1733419800 | 64.18 | 0.14 | 0.22 | 64.18 | 64.18 | 64.18 | 0 |
| 1733333400 | 64.038 | -0.24 | -0.37 | 64.038 | 64.038 | 64.038 | 0 |
| 1733247000 | 64.275 | 0.4 | 0.63 | 64.275 | 64.275 | 64.275 | 0 |
| 1733160600 | 63.871 | -1.39 | -2.13 | 63.871 | 63.871 | 63.871 | 0 |
| 1732901400 | 65.26 | 0.89 | 1.38 | 65.26 | 65.26 | 65.26 | 0 |
| 1732815000 | 64.37 | -0.84 | -1.29 | 64.37 | 64.37 | 64.37 | 0 |
| 1732728600 | 65.212999 | 0 | 0.00 | 65.212999 | 65.212999 | 65.212999 | 0 |
| 1732642200 | 65.212999 | -1.13 | -1.70 | 65.212999 | 65.212999 | 65.212999 | 0 |
| 1732555800 | 66.340999 | -1.44 | -2.12 | 66.340999 | 66.340999 | 66.340999 | 0 |
| 1732296600 | 67.777 | -0.11 | -0.16 | 67.777 | 67.777 | 67.777 | 0 |
| 1732210200 | 67.884 | -0.23 | -0.33 | 67.884 | 67.884 | 67.884 | 0 |
| 1732123800 | 68.11 | -0.12 | -0.17 | 68.11 | 68.11 | 68.11 | 0 |
| 1732037400 | 68.228 | -0.75 | -1.08 | 68.228 | 68.228 | 68.228 | 0 |
| 1731951000 | 68.976 | 0.7 | 1.03 | 68.976 | 68.976 | 68.976 | 0 |
| 1731691800 | 68.276 | 0.43 | 0.63 | 68.276 | 68.276 | 68.276 | 0 |
| 1731605400 | 67.849 | 1.56 | 2.35 | 67.849 | 67.849 | 67.849 | 0 |
| 1731519000 | 66.293 | 0.14 | 0.21 | 66.293 | 66.293 | 66.293 | 0 |
| 1731432600 | 66.150999 | -1.71 | -2.52 | 66.150999 | 66.150999 | 66.150999 | 0 |
| 1731346200 | 67.86 | 0.38 | 0.56 | 67.86 | 67.86 | 67.86 | 0 |
| 1731087000 | 67.48 | -1.07 | -1.56 | 67.48 | 67.48 | 67.48 | 0 |
| 1731000600 | 68.549 | 0.2 | 0.30 | 68.549 | 68.549 | 68.549 | 0 |
| 1730914200 | 68.347 | -0.86 | -1.24 | 68.347 | 68.347 | 68.347 | 0 |
| 1730827800 | 69.202 | 0.25 | 0.36 | 69.202 | 69.202 | 69.202 | 0 |
| 1730741400 | 68.953 | 0.21 | 0.31 | 68.953 | 68.953 | 68.953 | 0 |
| 1730482200 | 68.739 | 0.59 | 0.87 | 68.739 | 68.739 | 68.739 | 0 |
| 1730395800 | 68.145 | -2.07 | -2.94 | 68.145 | 68.145 | 68.145 | 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
