Hot Features
プレミアム
Euronext G URW 270223 Decrement 3 (SGU2D)
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 | 0.417 | 0.43717565655 | 95.385 | 95.802 | 95.241 | 0 | 0 | IX |
| 4 | 2.098 | 2.23896525228 | 93.704 | 95.802 | 92.904 | 0 | 0 | IX |
| 12 | 6.148 | 6.85747429005 | 89.654 | 97.255 | 89.377 | 0 | 0 | IX |
| 26 | 10.507 | 12.3184242922 | 85.295 | 97.4 | 82.245 | 0 | 0 | IX |
| 52 | 19.291 | 25.2133680124 | 76.511 | 97.4 | 74.905 | 0 | 0 | IX |
| 156 | 23.976 | 33.3806699524 | 71.826 | 97.4 | 57.329 | 0 | 0 | IX |
| 260 | 23.976 | 33.3806699524 | 71.826 | 97.4 | 57.329 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782232200 | 95.802 | 0.56 | 0.59 | 95.802 | 95.802 | 95.802 | 0 |
| 1782145800 | 95.241 | 1.49 | 1.59 | 95.241 | 95.241 | 95.241 | 0 |
| 1781886600 | 93.75 | -0.73 | -0.77 | 93.75 | 93.75 | 93.75 | 0 |
| 1781800200 | 94.482 | -0.9 | -0.95 | 94.482 | 94.482 | 94.482 | 0 |
| 1781713800 | 95.385 | 0.85 | 0.89 | 95.385 | 95.385 | 95.385 | 0 |
| 1781627400 | 94.539 | -0.77 | -0.81 | 94.539 | 94.539 | 94.539 | 0 |
| 1781541000 | 95.309 | -0.41 | -0.43 | 95.309 | 95.309 | 95.309 | 0 |
| 1781281800 | 95.718 | 0.9 | 0.95 | 95.718 | 95.718 | 95.718 | 0 |
| 1781195400 | 94.815 | 0.69 | 0.74 | 94.815 | 94.815 | 94.815 | 0 |
| 1781109000 | 94.121 | 1.42 | 1.53 | 94.121 | 94.121 | 94.121 | 0 |
| 1781022600 | 92.704 | -0.2 | -0.22 | 92.704 | 92.704 | 92.704 | 0 |
| 1780936200 | 92.904 | -0.7 | -0.75 | 92.904 | 92.904 | 92.904 | 0 |
| 1780677000 | 93.608 | 0 | 0.00 | 93.608 | 93.608 | 93.608 | 0 |
| 1780590600 | 93.608 | 0.69 | 0.75 | 93.608 | 93.608 | 93.608 | 0 |
| 1780504200 | 92.914 | -1.08 | -1.14 | 92.914 | 92.914 | 92.914 | 0 |
| 1780417800 | 93.989 | 0.37 | 0.40 | 93.989 | 93.989 | 93.989 | 0 |
| 1780331400 | 93.618 | -0.94 | -1.00 | 93.618 | 93.618 | 93.618 | 0 |
| 1780072200 | 94.561 | 0.51 | 0.54 | 94.561 | 94.561 | 94.561 | 0 |
| 1779985800 | 94.056 | 0.35 | 0.38 | 94.056 | 94.056 | 94.056 | 0 |
| 1779899400 | 93.704 | 0.68 | 0.73 | 93.704 | 93.704 | 93.704 | 0 |
| 1779813000 | 93.028 | -0.56 | -0.60 | 93.028 | 93.028 | 93.028 | 0 |
| 1779726600 | 93.59 | 0.62 | 0.67 | 93.59 | 93.59 | 93.59 | 0 |
| 1779467400 | 92.971 | -0.07 | -0.07 | 92.971 | 92.971 | 92.971 | 0 |
| 1779381000 | 93.038 | 0.62 | 0.67 | 93.038 | 93.038 | 93.038 | 0 |
| 1779294600 | 92.418 | 0.75 | 0.82 | 92.418 | 92.418 | 92.418 | 0 |
| 1779208200 | 91.666 | 0.16 | 0.18 | 91.666 | 91.666 | 91.666 | 0 |
| 1779121800 | 91.504 | 0.94 | 1.04 | 91.504 | 91.504 | 91.504 | 0 |
| 1778862600 | 90.56 | -2.09 | -2.25 | 90.56 | 90.56 | 90.56 | 0 |
| 1778776200 | 92.647 | 0 | 0.00 | 92.647 | 92.647 | 92.647 | 0 |
| 1778689800 | 92.647 | 0 | 0.00 | 92.647 | 92.647 | 92.647 | 0 |
| 1778603400 | 92.647 | 0 | 0.00 | 92.647 | 92.647 | 92.647 | 0 |
| 1778517000 | 92.647 | -0.12 | -0.13 | 92.647 | 92.647 | 92.647 | 0 |
| 1778257800 | 92.767 | -0.28 | -0.30 | 92.767 | 92.767 | 92.767 | 0 |
| 1778171400 | 93.05 | -2.01 | -2.12 | 93.05 | 93.05 | 93.05 | 0 |
| 1778085000 | 95.063 | 1.68 | 1.79 | 95.063 | 95.063 | 95.063 | 0 |
| 1777998600 | 93.387 | 0.49 | 0.53 | 93.387 | 93.387 | 93.387 | 0 |
| 1777912200 | 92.896 | -1.09 | -1.16 | 92.896 | 92.896 | 92.896 | 0 |
| 1777566600 | 93.982 | 0.49 | 0.53 | 93.982 | 93.982 | 93.982 | 0 |
| 1777480200 | 93.491 | -1.24 | -1.31 | 93.491 | 93.491 | 93.491 | 0 |
| 1777393800 | 94.731 | 0.54 | 0.57 | 94.731 | 94.731 | 94.731 | 0 |
| 1777307400 | 94.194 | -0.62 | -0.65 | 94.194 | 94.194 | 94.194 | 0 |
| 1777048200 | 94.815 | -1.16 | -1.21 | 94.815 | 94.815 | 94.815 | 0 |
| 1776961800 | 95.975 | 0 | 0.00 | 95.975 | 95.975 | 95.975 | 0 |
| 1776875400 | 95.975 | 0.4 | 0.42 | 95.975 | 95.975 | 95.975 | 0 |
| 1776789000 | 95.574 | -0.6 | -0.63 | 95.574 | 95.574 | 95.574 | 0 |
| 1776702600 | 96.176 | -1.08 | -1.11 | 96.176 | 96.176 | 96.176 | 0 |
| 1776443400 | 97.255 | 2.18 | 2.29 | 97.255 | 97.255 | 97.255 | 0 |
| 1776357000 | 95.074 | 0.08 | 0.09 | 95.074 | 95.074 | 95.074 | 0 |
| 1776270600 | 94.992 | 0.13 | 0.13 | 94.992 | 94.992 | 94.992 | 0 |
| 1776184200 | 94.865 | 1.82 | 1.95 | 94.865 | 94.865 | 94.865 | 0 |
| 1776097800 | 93.048 | -0.53 | -0.57 | 93.048 | 93.048 | 93.048 | 0 |
| 1775838600 | 93.579 | -0.24 | -0.25 | 93.579 | 93.579 | 93.579 | 0 |
| 1775752200 | 93.817 | 0.31 | 0.33 | 93.817 | 93.817 | 93.817 | 0 |
| 1775665800 | 93.507 | 7.07 | 8.18 | 93.507 | 93.507 | 93.507 | 0 |
| 1775579400 | 86.437 | 0 | 0.00 | 86.437 | 86.437 | 86.437 | 0 |
| 1775147400 | 86.437 | 0 | 0.00 | 86.437 | 86.437 | 86.437 | 0 |
| 1775061000 | 86.437 | 0 | 0.00 | 86.437 | 86.437 | 86.437 | 0 |
| 1774974600 | 86.437 | 0 | 0.00 | 86.437 | 86.437 | 86.437 | 0 |
| 1774888200 | 86.437 | 2.08 | 2.46 | 86.437 | 86.437 | 86.437 | 0 |
| 1774632600 | 84.361 | -1.42 | -1.65 | 84.361 | 84.361 | 84.361 | 0 |
| 1774546200 | 85.78 | 0.06 | 0.07 | 85.78 | 85.78 | 85.78 | 0 |
| 1774459800 | 85.716 | -0.93 | -1.07 | 85.716 | 85.716 | 85.716 | 0 |
| 1774373400 | 86.641 | 0.06 | 0.07 | 86.641 | 86.641 | 86.641 | 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
メールアドレスで登録
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。
