Hot Features
プレミアム
Euronext M Saint Gobain 28042023 GR 200 (SMSGG)
EU
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 | 0.808 | 0.917962758887 | 88.021 | 90.018 | 88.021 | 0 | 0 | IX |
| 4 | 4.173 | 4.92936117936 | 84.656 | 91.724 | 82.21 | 0 | 0 | IX |
| 12 | 4.231 | 5.00130026715 | 84.598 | 91.724 | 79.462 | 0 | 0 | IX |
| 26 | -2.669 | -2.91700365035 | 91.498 | 98.876 | 74.086 | 0 | 0 | IX |
| 52 | -12.158 | -12.0391733589 | 100.987 | 109.53 | 74.086 | 0 | 0 | IX |
| 156 | 33.196 | 59.669620549 | 55.633 | 112.742 | 51.571 | 0 | 0 | IX |
| 260 | 36.199 | 68.7801634049 | 52.63 | 112.742 | 51.571 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783355400 | 88.829 | -1.19 | -1.32 | 88.829 | 88.829 | 88.829 | 0 |
| 1783096200 | 90.018 | 0.43 | 0.48 | 90.018 | 90.018 | 90.018 | 0 |
| 1783009800 | 89.592 | 1.57 | 1.78 | 89.592 | 89.592 | 89.592 | 0 |
| 1782923400 | 88.021 | 1.03 | 1.19 | 88.021 | 88.021 | 88.021 | 0 |
| 1782837000 | 86.989 | 0 | 0.00 | 86.989 | 86.989 | 86.989 | 0 |
| 1782750600 | 86.989 | -3.43 | -3.80 | 86.989 | 86.989 | 86.989 | 0 |
| 1782491400 | 90.422 | -1.3 | -1.42 | 90.422 | 90.422 | 90.422 | 0 |
| 1782405000 | 91.724 | 2.15 | 2.40 | 91.724 | 91.724 | 91.724 | 0 |
| 1782318600 | 89.57 | 2.83 | 3.26 | 89.57 | 89.57 | 89.57 | 0 |
| 1782232200 | 86.742 | -0.88 | -1.00 | 86.742 | 86.742 | 86.742 | 0 |
| 1782145800 | 87.617 | -0.18 | -0.21 | 87.617 | 87.617 | 87.617 | 0 |
| 1781886600 | 87.797 | -1.68 | -1.88 | 87.797 | 87.797 | 87.797 | 0 |
| 1781800200 | 89.48 | 0.99 | 1.12 | 89.48 | 89.48 | 89.48 | 0 |
| 1781713800 | 88.493 | 0.43 | 0.48 | 88.493 | 88.493 | 88.493 | 0 |
| 1781627400 | 88.066 | 0.47 | 0.54 | 88.066 | 88.066 | 88.066 | 0 |
| 1781541000 | 87.595 | 2.6 | 3.06 | 87.595 | 87.595 | 87.595 | 0 |
| 1781281800 | 84.992 | 2.78 | 3.38 | 84.992 | 84.992 | 84.992 | 0 |
| 1781195400 | 82.21 | -1.17 | -1.40 | 82.21 | 82.21 | 82.21 | 0 |
| 1781109000 | 83.377 | -1.28 | -1.51 | 83.377 | 83.377 | 83.377 | 0 |
| 1781022600 | 84.656 | 1.19 | 1.42 | 84.656 | 84.656 | 84.656 | 0 |
| 1780936200 | 83.467 | -0.33 | -0.39 | 83.467 | 83.467 | 83.467 | 0 |
| 1780677000 | 83.793 | 0 | 0.00 | 83.793 | 83.793 | 83.793 | 0 |
| 1780590600 | 83.793 | -0.76 | -0.90 | 83.793 | 83.793 | 83.793 | 0 |
| 1780504200 | 84.555 | 0.31 | 0.36 | 84.555 | 84.555 | 84.555 | 0 |
| 1780417800 | 84.25 | 1.37 | 1.65 | 84.25 | 84.25 | 84.25 | 0 |
| 1780331400 | 82.879 | -2.29 | -2.68 | 82.879 | 82.879 | 82.879 | 0 |
| 1780072200 | 85.164 | 0.61 | 0.72 | 85.164 | 85.164 | 85.164 | 0 |
| 1779985800 | 84.555 | -0.98 | -1.14 | 84.555 | 84.555 | 84.555 | 0 |
| 1779899400 | 85.534 | 2.18 | 2.61 | 85.534 | 85.534 | 85.534 | 0 |
| 1779813000 | 83.358 | -0.98 | -1.16 | 83.358 | 83.358 | 83.358 | 0 |
| 1779726600 | 84.337 | 2.42 | 2.95 | 84.337 | 84.337 | 84.337 | 0 |
| 1779467400 | 81.921 | 1.35 | 1.67 | 81.921 | 81.921 | 81.921 | 0 |
| 1779381000 | 80.572 | -0.52 | -0.64 | 80.572 | 80.572 | 80.572 | 0 |
| 1779294600 | 81.094 | 1.63 | 2.05 | 81.094 | 81.094 | 81.094 | 0 |
| 1779208200 | 79.462 | -1.89 | -2.33 | 79.462 | 79.462 | 79.462 | 0 |
| 1779121800 | 81.355 | 0.37 | 0.46 | 81.355 | 81.355 | 81.355 | 0 |
| 1778862600 | 80.985 | -5.18 | -6.01 | 80.985 | 80.985 | 80.985 | 0 |
| 1778776200 | 86.165 | 0 | 0.00 | 86.165 | 86.165 | 86.165 | 0 |
| 1778689800 | 86.165 | 0 | 0.00 | 86.165 | 86.165 | 86.165 | 0 |
| 1778603400 | 86.165 | 0 | 0.00 | 86.165 | 86.165 | 86.165 | 0 |
| 1778517000 | 86.165 | 0 | 0.00 | 86.165 | 86.165 | 86.165 | 0 |
| 1778257800 | 86.165 | -1.09 | -1.25 | 86.165 | 86.165 | 86.165 | 0 |
| 1778171400 | 87.254 | -0.07 | -0.07 | 87.254 | 87.254 | 87.254 | 0 |
| 1778085000 | 87.319 | 4.7 | 5.69 | 87.319 | 87.319 | 87.319 | 0 |
| 1777998600 | 82.618 | 0.89 | 1.09 | 82.618 | 82.618 | 82.618 | 0 |
| 1777912200 | 81.725 | -2.77 | -3.27 | 81.725 | 81.725 | 81.725 | 0 |
| 1777566600 | 84.49 | 1.29 | 1.54 | 84.49 | 84.49 | 84.49 | 0 |
| 1777480200 | 83.205 | -0.96 | -1.14 | 83.205 | 83.205 | 83.205 | 0 |
| 1777393800 | 84.163 | -0.02 | -0.03 | 84.163 | 84.163 | 84.163 | 0 |
| 1777307400 | 84.185 | -0.2 | -0.23 | 84.185 | 84.185 | 84.185 | 0 |
| 1777048200 | 84.381 | 0.67 | 0.81 | 84.381 | 84.381 | 84.381 | 0 |
| 1776961800 | 83.706 | 0 | 0.00 | 83.706 | 83.706 | 83.706 | 0 |
| 1776875400 | 83.706 | -1.63 | -1.91 | 83.706 | 83.706 | 83.706 | 0 |
| 1776789000 | 85.338 | -0.28 | -0.33 | 85.338 | 85.338 | 85.338 | 0 |
| 1776702600 | 85.621 | -3 | -3.39 | 85.621 | 85.621 | 85.621 | 0 |
| 1776443400 | 88.625 | 3.87 | 4.57 | 88.625 | 88.625 | 88.625 | 0 |
| 1776357000 | 84.751 | 1.72 | 2.07 | 84.751 | 84.751 | 84.751 | 0 |
| 1776270600 | 83.031 | -1.57 | -1.85 | 83.031 | 83.031 | 83.031 | 0 |
| 1776184200 | 84.598 | 2.44 | 2.97 | 84.598 | 84.598 | 84.598 | 0 |
| 1776097800 | 82.161 | -0.54 | -0.66 | 82.161 | 82.161 | 82.161 | 0 |
| 1775838600 | 82.705 | 0.78 | 0.96 | 82.705 | 82.705 | 82.705 | 0 |
| 1775752200 | 81.921 | -1.07 | -1.29 | 81.921 | 81.921 | 81.921 | 0 |
| 1775665800 | 82.988 | 7.51 | 9.95 | 82.988 | 82.988 | 82.988 | 0 |
| 1775545200 | 75.479 | 0 | 0.00 | 75.479 | 75.479 | 75.479 | 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。
