![Solvac SA](/common/images/company/EU_SOLV.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2 | 1.94174757282 | 103 | 105 | 100.5 | 948 | 102.98575949 | DE |
4 | 1.5 | 1.44927536232 | 103.5 | 105 | 98.6 | 1307 | 102.38461686 | DE |
12 | 5 | 5 | 100 | 106 | 97.2 | 1151 | 102.76976262 | DE |
26 | 5 | 5 | 100 | 107 | 96 | 1385 | 101.23877895 | DE |
52 | -5 | -4.54545454545 | 110 | 116 | 96 | 1277 | 104.2254674 | DE |
156 | -10.5 | -9.09090909091 | 115.5 | 130 | 88.2 | 1028 | 106.72675994 | DE |
260 | -15.5 | -12.8630705394 | 120.5 | 130 | 72 | 1043 | 106.00088116 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 104.5 | 1.5 | 1.46 | 102.5 | 104.5 | 102.5 | 932 |
1739467800 | 103 | 0 | 0.00 | 102.5 | 103.5 | 102 | 1790 |
1739381400 | 103 | 2.5 | 2.49 | 101 | 103 | 101 | 395 |
1739295000 | 100.5 | -2 | -1.95 | 102 | 102 | 100.5 | 327 |
1739208600 | 102.5 | 0.5 | 0.49 | 103 | 103 | 100.5 | 1296 |
1738949400 | 102 | -1 | -0.97 | 103 | 103.5 | 101 | 970 |
1738863000 | 103 | 0.5 | 0.49 | 102.5 | 104 | 101 | 2489 |
1738776600 | 102.5 | 0.5 | 0.49 | 102 | 103 | 101 | 660 |
1738690200 | 102 | 1 | 0.99 | 101.5 | 105 | 101 | 1980 |
1738603800 | 101 | -1 | -0.98 | 102 | 102 | 101 | 505 |
1738344600 | 102 | 0 | 0.00 | 102 | 103.5 | 102 | 260 |
1738258200 | 102 | 2 | 2.00 | 100.5 | 102 | 100.5 | 26 |
1738171800 | 100 | -2 | -1.96 | 102 | 102 | 100 | 96 |
1738085400 | 102 | 2 | 2.00 | 100 | 102.5 | 100 | 756 |
1737999000 | 100 | -0.5 | -0.50 | 100 | 100 | 98.6 | 608 |
1737739800 | 100.5 | -2 | -1.95 | 103 | 104 | 100.5 | 3069 |
1737653400 | 102.5 | -1 | -0.97 | 104.5 | 105 | 102.5 | 7421 |
1737567000 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
1737480600 | 103.5 | -1 | -0.96 | 104.5 | 105 | 102.5 | 1194 |
1737394200 | 104.5 | 0.5 | 0.48 | 103.5 | 104.5 | 102.5 | 1036 |
1737135000 | 104 | 1.5 | 1.46 | 101.5 | 105 | 101.5 | 1191 |
1737048600 | 102.5 | -2 | -1.91 | 103 | 104 | 102.5 | 901 |
1736962200 | 104.5 | 1.5 | 1.46 | 103 | 104.5 | 103 | 748 |
1736875800 | 103 | 0 | 0.00 | 102 | 103 | 102 | 941 |
1736789400 | 103 | 0.5 | 0.49 | 103.5 | 103.5 | 102 | 4709 |
1736530200 | 102.5 | 0 | 0.00 | 103 | 103.5 | 102 | 4216 |
1736443800 | 102.5 | -1.5 | -1.44 | 103 | 104.5 | 102.5 | 1594 |
1736357400 | 104 | 1.5 | 1.46 | 103 | 104.5 | 102.5 | 829 |
1736271000 | 102.5 | 2 | 1.99 | 101.5 | 103 | 101.5 | 3151 |
1736184600 | 100.5 | 0.5 | 0.50 | 99.8 | 101 | 99.8 | 420 |
1735925400 | 100 | 0.8 | 0.81 | 99.4 | 100 | 99.2 | 653 |
1735839000 | 99.2 | 0 | 0.00 | 99.4 | 100 | 99.2 | 14 |
1735666200 | 99.2 | 0 | 0.00 | 99.2 | 99.4 | 99.2 | 144 |
1735579800 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 359 |
1735320600 | 99.2 | 0.2 | 0.20 | 99.2 | 100 | 99.2 | 74 |
1735061400 | 99 | 0.8 | 0.81 | 98.2 | 99 | 98.2 | 65 |
1734975000 | 98.2 | -1.2 | -1.21 | 99.4 | 99.8 | 98.2 | 106 |
1734715800 | 99.4 | -0.2 | -0.20 | 99.6 | 99.6 | 97.2 | 1128 |
1734629400 | 99.6 | -1.4 | -1.39 | 100.5 | 100.5 | 99.6 | 397 |
1734543000 | 101 | -0.5 | -0.49 | 101.5 | 101.5 | 100 | 71 |
1734456600 | 101.5 | -1 | -0.98 | 99.2 | 101.5 | 99.2 | 1492 |
1734370200 | 102.5 | 0 | 0.00 | 102.5 | 103 | 102 | 692 |
1734111000 | 102.5 | -2 | -1.91 | 105 | 105 | 102.5 | 1193 |
1734024600 | 104.5 | 0 | 0.00 | 106 | 106 | 104.5 | 35 |
1733938200 | 104.5 | 0 | 0.00 | 104.5 | 106 | 104 | 519 |
1733851800 | 104.5 | -1 | -0.95 | 105.5 | 105.5 | 104.5 | 267 |
1733765400 | 105.5 | 1.5 | 1.44 | 104 | 106 | 104 | 6169 |
1733506200 | 104 | -1.5 | -1.42 | 105 | 105 | 103.5 | 1696 |
1733419800 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 103.5 | 569 |
1733333400 | 105.5 | 3.5 | 3.43 | 101.5 | 105.5 | 101.5 | 2547 |
1733247000 | 102 | 0 | 0.00 | 101.5 | 102 | 100 | 52 |
1733160600 | 102 | 3 | 3.03 | 99.2 | 102 | 99 | 539 |
1732901400 | 99 | 0.6 | 0.61 | 98.6 | 99.8 | 98.6 | 129 |
1732815000 | 98.4 | -0.6 | -0.61 | 99.2 | 100 | 98.2 | 186 |
1732728600 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
1732642200 | 99 | -0.2 | -0.20 | 99.2 | 100.5 | 99 | 699 |
1732555800 | 99.2 | 0 | 0.00 | 100 | 100 | 99.2 | 692 |
1732296600 | 99.2 | 0.4 | 0.40 | 99.8 | 100 | 98 | 993 |
1732210200 | 98.8 | 0.8 | 0.82 | 98.2 | 98.8 | 97 | 1550 |
1732123800 | 98 | -2 | -2.00 | 100 | 100 | 98 | 1104 |
1732037400 | 100 | 0 | 0.00 | 100.5 | 100.5 | 98.2 | 959 |
1731951000 | 100 | 0 | 0.00 | 102 | 102 | 100 | 1239 |
1731691800 | 100 | -1 | -0.99 | 101 | 102 | 100 | 4753 |
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