Hot Features
プレミアム
Euronext M Saint Gobain 28042023 PR (SMSGP)
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 | 2.5 | 3.29989440338 | 75.76 | 79.76 | 75.76 | 0 | 0 | IX |
| 4 | 2.98 | 3.95855472901 | 75.28 | 79.76 | 73.28 | 0 | 0 | IX |
| 12 | 9.14 | 13.2233796296 | 69.12 | 81.44 | 69.12 | 0 | 0 | IX |
| 26 | -7.82 | -9.08457249071 | 86.08 | 90.86 | 68.08 | 0 | 0 | IX |
| 52 | -15.22 | -16.2815575524 | 93.48 | 100.65 | 68.08 | 0 | 0 | IX |
| 156 | 22.85 | 41.2380436744 | 55.41 | 105.9 | 49.76 | 0 | 0 | IX |
| 260 | 25.63 | 48.6984609538 | 52.63 | 105.9 | 49.76 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 78.26 | -1.5 | -1.88 | 78.26 | 78.26 | 78.26 | 0 |
| 1781800200 | 79.76 | 0.88 | 1.12 | 79.76 | 79.76 | 79.76 | 0 |
| 1781713800 | 78.88 | 0.38 | 0.48 | 78.88 | 78.88 | 78.88 | 0 |
| 1781627400 | 78.5 | 0.42 | 0.54 | 78.5 | 78.5 | 78.5 | 0 |
| 1781541000 | 78.08 | 2.32 | 3.06 | 78.08 | 78.08 | 78.08 | 0 |
| 1781281800 | 75.76 | 2.48 | 3.38 | 75.76 | 75.76 | 75.76 | 0 |
| 1781195400 | 73.28 | -1.04 | -1.40 | 73.28 | 73.28 | 73.28 | 0 |
| 1781109000 | 74.32 | -1.14 | -1.51 | 74.32 | 74.32 | 74.32 | 0 |
| 1781022600 | 75.46 | 1.06 | 1.42 | 75.46 | 75.46 | 75.46 | 0 |
| 1780936200 | 74.4 | -2.6 | -3.38 | 74.4 | 74.4 | 74.4 | 0 |
| 1780677000 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1780590600 | 77 | -0.7 | -0.90 | 77 | 77 | 77 | 0 |
| 1780504200 | 77.7 | 0.28 | 0.36 | 77.7 | 77.7 | 77.7 | 0 |
| 1780417800 | 77.42 | 1.26 | 1.65 | 77.42 | 77.42 | 77.42 | 0 |
| 1780331400 | 76.16 | -2.1 | -2.68 | 76.16 | 76.16 | 76.16 | 0 |
| 1780072200 | 78.26 | 0.56 | 0.72 | 78.26 | 78.26 | 78.26 | 0 |
| 1779985800 | 77.7 | -0.9 | -1.15 | 77.7 | 77.7 | 77.7 | 0 |
| 1779899400 | 78.6 | 2 | 2.61 | 78.6 | 78.6 | 78.6 | 0 |
| 1779813000 | 76.6 | -0.9 | -1.16 | 76.6 | 76.6 | 76.6 | 0 |
| 1779726600 | 77.5 | 2.22 | 2.95 | 77.5 | 77.5 | 77.5 | 0 |
| 1779467400 | 75.28 | 1.24 | 1.67 | 75.28 | 75.28 | 75.28 | 0 |
| 1779381000 | 74.04 | -0.48 | -0.64 | 74.04 | 74.04 | 74.04 | 0 |
| 1779294600 | 74.52 | 1.5 | 2.05 | 74.52 | 74.52 | 74.52 | 0 |
| 1779208200 | 73.02 | -1.74 | -2.33 | 73.02 | 73.02 | 73.02 | 0 |
| 1779121800 | 74.76 | 0.34 | 0.46 | 74.76 | 74.76 | 74.76 | 0 |
| 1778862600 | 74.42 | -4.76 | -6.01 | 74.42 | 74.42 | 74.42 | 0 |
| 1778776200 | 79.18 | 0 | 0.00 | 79.18 | 79.18 | 79.18 | 0 |
| 1778689800 | 79.18 | 0 | 0.00 | 79.18 | 79.18 | 79.18 | 0 |
| 1778603400 | 79.18 | 0 | 0.00 | 79.18 | 79.18 | 79.18 | 0 |
| 1778517000 | 79.18 | 0 | 0.00 | 79.18 | 79.18 | 79.18 | 0 |
| 1778257800 | 79.18 | -1 | -1.25 | 79.18 | 79.18 | 79.18 | 0 |
| 1778171400 | 80.18 | -0.06 | -0.07 | 80.18 | 80.18 | 80.18 | 0 |
| 1778085000 | 80.24 | 4.32 | 5.69 | 80.24 | 80.24 | 80.24 | 0 |
| 1777998600 | 75.92 | 0.82 | 1.09 | 75.92 | 75.92 | 75.92 | 0 |
| 1777912200 | 75.1 | -2.54 | -3.27 | 75.1 | 75.1 | 75.1 | 0 |
| 1777566600 | 77.64 | 1.18 | 1.54 | 77.64 | 77.64 | 77.64 | 0 |
| 1777480200 | 76.46 | -0.88 | -1.14 | 76.46 | 76.46 | 76.46 | 0 |
| 1777393800 | 77.34 | -0.02 | -0.03 | 77.34 | 77.34 | 77.34 | 0 |
| 1777307400 | 77.36 | -0.18 | -0.23 | 77.36 | 77.36 | 77.36 | 0 |
| 1777048200 | 77.54 | 0.62 | 0.81 | 77.54 | 77.54 | 77.54 | 0 |
| 1776961800 | 76.92 | 0 | 0.00 | 76.92 | 76.92 | 76.92 | 0 |
| 1776875400 | 76.92 | -1.5 | -1.91 | 76.92 | 76.92 | 76.92 | 0 |
| 1776789000 | 78.42 | -0.26 | -0.33 | 78.42 | 78.42 | 78.42 | 0 |
| 1776702600 | 78.68 | -2.76 | -3.39 | 78.68 | 78.68 | 78.68 | 0 |
| 1776443400 | 81.44 | 3.56 | 4.57 | 81.44 | 81.44 | 81.44 | 0 |
| 1776357000 | 77.88 | 1.58 | 2.07 | 77.88 | 77.88 | 77.88 | 0 |
| 1776270600 | 76.3 | -1.44 | -1.85 | 76.3 | 76.3 | 76.3 | 0 |
| 1776184200 | 77.74 | 2.24 | 2.97 | 77.74 | 77.74 | 77.74 | 0 |
| 1776097800 | 75.5 | -0.5 | -0.66 | 75.5 | 75.5 | 75.5 | 0 |
| 1775838600 | 76 | 0.72 | 0.96 | 76 | 76 | 76 | 0 |
| 1775752200 | 75.28 | -0.98 | -1.29 | 75.28 | 75.28 | 75.28 | 0 |
| 1775665800 | 76.26 | 6.9 | 9.95 | 76.26 | 76.26 | 76.26 | 0 |
| 1775579400 | 69.36 | 0 | 0.00 | 69.36 | 69.36 | 69.36 | 0 |
| 1775147400 | 69.36 | 0 | 0.00 | 69.36 | 69.36 | 69.36 | 0 |
| 1775061000 | 69.36 | 0 | 0.00 | 69.36 | 69.36 | 69.36 | 0 |
| 1774974600 | 69.36 | 0 | 0.00 | 69.36 | 69.36 | 69.36 | 0 |
| 1774888200 | 69.36 | 0.24 | 0.35 | 69.36 | 69.36 | 69.36 | 0 |
| 1774632600 | 69.12 | -1.04 | -1.48 | 69.12 | 69.12 | 69.12 | 0 |
| 1774546200 | 70.16 | -1.54 | -2.15 | 70.16 | 70.16 | 70.16 | 0 |
| 1774459800 | 71.7 | 1.28 | 1.82 | 71.7 | 71.7 | 71.7 | 0 |
| 1774373400 | 70.42 | -0.4 | -0.56 | 70.42 | 70.42 | 70.42 | 0 |
| 1774287000 | 70.82 | 2.74 | 4.02 | 70.82 | 70.82 | 70.82 | 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。
