Hot Features
プレミアム
Euronext M Saint Gobain 28042023 GR 200 (SMSGG)
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 | 0.588 | 0.709468019643 | 82.879 | 84.555 | 82.879 | 0 | 0 | IX |
| 4 | -1.371 | -1.61602112261 | 84.838 | 85.534 | 79.462 | 0 | 0 | IX |
| 12 | 6.029 | 7.78558330535 | 77.438 | 88.625 | 74.086 | 0 | 0 | IX |
| 26 | -8.792 | -9.52969358003 | 92.259 | 98.876 | 74.086 | 0 | 0 | IX |
| 52 | -24.485 | -22.6813769083 | 107.952 | 111.76 | 74.086 | 0 | 0 | IX |
| 156 | 27.117 | 48.1224489796 | 56.35 | 112.742 | 51.571 | 0 | 0 | IX |
| 260 | 30.837 | 58.5920577617 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775579400 | 75.479 | 0 | 0.00 | 75.479 | 75.479 | 75.479 | 0 |
| 1775147400 | 75.479 | 0 | 0.00 | 75.479 | 75.479 | 75.479 | 0 |
| 1775061000 | 75.479 | 0 | 0.00 | 75.479 | 75.479 | 75.479 | 0 |
| 1774974600 | 75.479 | 0 | 0.00 | 75.479 | 75.479 | 75.479 | 0 |
| 1774888200 | 75.479 | 0.26 | 0.35 | 75.479 | 75.479 | 75.479 | 0 |
| 1774632600 | 75.218 | -1.13 | -1.48 | 75.218 | 75.218 | 75.218 | 0 |
| 1774546200 | 76.35 | -1.68 | -2.15 | 76.35 | 76.35 | 76.35 | 0 |
| 1774459800 | 78.025 | 1.39 | 1.82 | 78.025 | 78.025 | 78.025 | 0 |
| 1774373400 | 76.633 | -0.44 | -0.56 | 76.633 | 76.633 | 76.633 | 0 |
| 1774287000 | 77.068 | 2.98 | 4.03 | 77.068 | 77.068 | 77.068 | 0 |
| 1774027800 | 74.086 | -0.26 | -0.35 | 74.086 | 74.086 | 74.086 | 0 |
| 1773941400 | 74.347 | -3.48 | -4.48 | 74.347 | 74.347 | 74.347 | 0 |
| 1773855000 | 77.83 | 0.39 | 0.51 | 77.83 | 77.83 | 77.83 | 0 |
| 1773768600 | 77.438 | -0.28 | -0.36 | 77.438 | 77.438 | 77.438 | 0 |
| 1773682200 | 77.721 | -0.87 | -1.11 | 77.721 | 77.721 | 77.721 | 0 |
| 1773423000 | 78.591 | 0 | 0.00 | 78.591 | 78.591 | 78.591 | 0 |
| 1773336600 | 78.591 | -15.26 | -16.26 | 78.591 | 78.591 | 78.591 | 0 |
| 1773212400 | 93.848 | 0 | 0.00 | 93.848 | 93.848 | 93.848 | 0 |
| 1773126000 | 93.848 | 0 | 0.00 | 93.848 | 93.848 | 93.848 | 0 |
| 1773039600 | 93.848 | 0 | 0.00 | 93.848 | 93.848 | 93.848 | 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。
