
Spie (SPIE)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.94 | 2.86236297199 | 32.84 | 34.14 | 32.54 | 182167 | 33.59010778 | DE |
4 | 2.5 | 7.99232736573 | 31.28 | 34.14 | 30.9 | 208135 | 32.26480713 | DE |
12 | 3.62 | 12.0026525199 | 30.16 | 34.14 | 28.84 | 257993 | 30.62776426 | DE |
26 | -0.5 | -1.4585764294 | 34.28 | 37.88 | 28.84 | 235994 | 32.5378896 | DE |
52 | 2.7 | 8.68725868726 | 31.08 | 38.6 | 28.84 | 242910 | 33.7077384 | DE |
156 | 12.38 | 57.8504672897 | 21.4 | 38.6 | 17.61 | 225627 | 28.03317713 | DE |
260 | 14.91 | 79.0143084261 | 18.87 | 38.6 | 7.805 | 255948 | 23.22916132 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 33.94 | -0.06 | -0.18 | 34.04 | 34.06 | 33.74 | 170411 |
1739813400 | 34 | 0.08 | 0.24 | 33.8 | 34.1 | 33.66 | 98024 |
1739554200 | 33.92 | 0.44 | 1.31 | 33.52 | 34.14 | 33.479999 | 221780 |
1739467800 | 33.479999 | 0.7 | 2.14 | 32.799999 | 33.66 | 32.799999 | 239687 |
1739381400 | 32.78 | -0.06 | -0.18 | 32.84 | 32.939999 | 32.54 | 180935 |
1739295000 | 32.84 | -0.06 | -0.18 | 32.939999 | 33.08 | 32.659999 | 143658 |
1739208600 | 32.9 | 0.3 | 0.92 | 32.64 | 33 | 32.64 | 156989 |
1738949400 | 32.6 | 0.06 | 0.18 | 32.64 | 33.1 | 32.479999 | 147389 |
1738863000 | 32.54 | 0.32 | 0.99 | 32.259999 | 32.56 | 32.159999 | 178807 |
1738776600 | 32.22 | 0 | 0.00 | 32 | 32.22 | 31.88 | 239689 |
1738690200 | 32.22 | 0.56 | 1.77 | 31.76 | 32.22 | 31.58 | 262410 |
1738603800 | 31.66 | -0.54 | -1.68 | 31.44 | 31.86 | 31.3 | 248912 |
1738344600 | 32.2 | 0.44 | 1.39 | 31.8 | 32.299999 | 31.8 | 277024 |
1738258200 | 31.76 | 0.62 | 1.99 | 31.3 | 32.04 | 31.3 | 226998 |
1738171800 | 31.14 | -0.14 | -0.45 | 31.3 | 31.42 | 31.08 | 293401 |
1738085400 | 31.28 | 0.14 | 0.45 | 31.1 | 31.68 | 31.1 | 280730 |
1737999000 | 31.14 | -0.24 | -0.76 | 31.02 | 31.46 | 30.9 | 221073 |
1737739800 | 31.38 | 0.02 | 0.06 | 31.4 | 31.54 | 31.3 | 219169 |
1737653400 | 31.36 | 0.04 | 0.13 | 31.28 | 31.52 | 31.14 | 147475 |
1737567000 | 31.32 | 0.1 | 0.32 | 31.32 | 31.42 | 31.12 | 192418 |
1737480600 | 31.22 | -0.28 | -0.89 | 31.42 | 31.58 | 31.2 | 203463 |
1737394200 | 31.5 | 0 | 0.00 | 31.5 | 31.74 | 31.38 | 377272 |
1737135000 | 31.5 | 0.2 | 0.64 | 31.46 | 31.84 | 31.4 | 495267 |
1737048600 | 31.3 | 0.44 | 1.43 | 31 | 31.4 | 30.78 | 389788 |
1736962200 | 30.86 | 1.26 | 4.26 | 29.76 | 30.96 | 29.76 | 330501 |
1736875800 | 29.6 | 0.38 | 1.30 | 29.56 | 29.76 | 29.3 | 362828 |
1736789400 | 29.22 | -0.22 | -0.75 | 29.26 | 29.4 | 28.9 | 230599 |
1736530200 | 29.44 | 0.02 | 0.07 | 29.44 | 30.08 | 29.4 | 320365 |
1736443800 | 29.42 | 0.06 | 0.20 | 29.32 | 29.44 | 29.14 | 203992 |
1736357400 | 29.36 | 0 | 0.00 | 29.32 | 29.46 | 29.04 | 206771 |
1736271000 | 29.36 | -0.3 | -1.01 | 29.68 | 29.8 | 29.32 | 140280 |
1736184600 | 29.66 | 0.04 | 0.14 | 29.8 | 29.88 | 29.44 | 183348 |
1735925400 | 29.62 | -0.42 | -1.40 | 30.08 | 30.08 | 29.48 | 177115 |
1735839000 | 30.04 | 0 | 0.00 | 30.06 | 30.18 | 29.58 | 158936 |
1735666200 | 30.04 | 0.46 | 1.56 | 29.44 | 30.04 | 29.44 | 108979 |
1735579800 | 29.58 | -0.18 | -0.60 | 29.6 | 29.72 | 29.38 | 137057 |
1735320600 | 29.76 | 0.24 | 0.81 | 29.5 | 29.76 | 29.46 | 126670 |
1735061400 | 29.52 | -0.1 | -0.34 | 29.78 | 29.78 | 29.5 | 32192 |
1734975000 | 29.62 | -0.06 | -0.20 | 29.62 | 29.64 | 29.34 | 164784 |
1734715800 | 29.68 | 0.46 | 1.57 | 28.92 | 29.68 | 28.86 | 893115 |
1734629400 | 29.22 | -0.5 | -1.68 | 29.38 | 29.56 | 29.22 | 347405 |
1734543000 | 29.72 | -0.08 | -0.27 | 29.82 | 29.9 | 29.62 | 307160 |
1734456600 | 29.8 | -0.22 | -0.73 | 29.8 | 29.98 | 29.72 | 284331 |
1734370200 | 30.02 | -0.18 | -0.60 | 30.04 | 30.08 | 29.68 | 220873 |
1734111000 | 30.2 | 0.08 | 0.27 | 30.1 | 30.38 | 30.1 | 169574 |
1734024600 | 30.12 | -0.22 | -0.73 | 30.34 | 30.54 | 30.02 | 312798 |
1733938200 | 30.34 | -0.18 | -0.59 | 30.52 | 30.66 | 30.26 | 303897 |
1733851800 | 30.52 | 0.12 | 0.39 | 30.3 | 30.52 | 30.22 | 255699 |
1733765400 | 30.4 | 0.32 | 1.06 | 30.24 | 30.46 | 30.04 | 275185 |
1733506200 | 30.08 | 0.48 | 1.62 | 29.62 | 30.14 | 29.52 | 231377 |
1733419800 | 29.6 | 0.22 | 0.75 | 29.18 | 29.9 | 29.12 | 342563 |
1733333400 | 29.38 | 0 | 0.00 | 29.4 | 29.74 | 29.34 | 326503 |
1733247000 | 29.38 | 0.12 | 0.41 | 29.36 | 29.52 | 28.96 | 493230 |
1733160600 | 29.26 | -0.54 | -1.81 | 29.26 | 29.5 | 28.84 | 396348 |
1732901400 | 29.8 | -0.3 | -1.00 | 29.94 | 30.08 | 29.46 | 472647 |
1732815000 | 30.1 | 0.1 | 0.33 | 30.16 | 30.32 | 29.88 | 252155 |
1732728600 | 30 | -0.68 | -2.22 | 30.26 | 30.5 | 29.8 | 419734 |
1732642200 | 30.68 | -0.2 | -0.65 | 30.6 | 31.12 | 30.56 | 271602 |
1732555800 | 30.88 | 0.34 | 1.11 | 30.72 | 31.08 | 30.66 | 393025 |
1732296600 | 30.54 | -0.2 | -0.65 | 31 | 31 | 30.04 | 280415 |
1732210200 | 30.74 | 0.28 | 0.92 | 30.46 | 30.74 | 30.1 | 279354 |
1732123800 | 30.46 | 0.48 | 1.60 | 30.24 | 30.66 | 29.82 | 274921 |
1732037400 | 29.98 | -1.44 | -4.58 | 30.5 | 30.88 | 29.8 | 545150 |
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