Hot Features
プレミアム
Euronext Sanofi GR (SSAG)
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 | 2.378 | 2.94390730035 | 80.777 | 86.117 | 80.282 | 0 | 0 | IX |
| 4 | 2.367 | 2.92989057781 | 80.788 | 86.117 | 79.995 | 0 | 0 | IX |
| 12 | 3.344 | 4.18989863553 | 79.811 | 87.331 | 78.591 | 0 | 0 | IX |
| 26 | -3.655 | -4.21034443037 | 86.81 | 88.593 | 78.591 | 0 | 0 | IX |
| 52 | -8.14 | -8.91615093926 | 91.295 | 94.716 | 78.591 | 0 | 0 | IX |
| 156 | -8.055 | -8.83126850126 | 91.21 | 110.88 | 78.591 | 0 | 0 | IX |
| 260 | -8.055 | -8.83126850126 | 91.21 | 110.88 | 78.591 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 84.41 | 0 | 0.00 | 84.41 | 84.41 | 84.41 | 0 |
| 1780936200 | 84.41 | -1.41 | -1.64 | 86.084 | 86.117 | 83.959 | 0 |
| 1780677000 | 85.82 | 1.66 | 1.98 | 84.465 | 86.348 | 84.465 | 0 |
| 1780590600 | 84.157 | 3.22 | 3.97 | 80.854 | 84.476 | 80.854 | 0 |
| 1780504200 | 80.942 | 0.11 | 0.14 | 80.777 | 81.229 | 80.282 | 0 |
| 1780417800 | 80.832 | -0.82 | -1.00 | 81.438 | 81.757 | 80.062 | 0 |
| 1780331400 | 81.647 | -1.24 | -1.50 | 82.131 | 82.913 | 81.493 | 0 |
| 1780072200 | 82.891 | -1.18 | -1.40 | 84.421 | 84.697 | 82.55 | 0 |
| 1779985800 | 84.069 | -0.86 | -1.01 | 83.948 | 84.135 | 83.177 | 0 |
| 1779899400 | 84.928 | 0.9 | 1.07 | 84.025 | 85.175 | 84.014 | 0 |
| 1779813000 | 84.025 | -1.26 | -1.47 | 84.708 | 85.357 | 83.706 | 0 |
| 1779726600 | 85.28 | 0.64 | 0.75 | 84.575 | 85.489 | 84.036 | 0 |
| 1779467400 | 84.641 | -0.73 | -0.85 | 85.456 | 85.897 | 84.63 | 0 |
| 1779381000 | 85.368 | 0.96 | 1.13 | 84.652 | 85.709 | 84.564 | 0 |
| 1779294600 | 84.41 | 1.62 | 1.95 | 82.451 | 85.203 | 82.363 | 0 |
| 1779208200 | 82.792 | 0.95 | 1.16 | 82.748 | 83.067 | 82.208 | 0 |
| 1779121800 | 81.845 | 0.42 | 0.51 | 80.425 | 82.363 | 79.995 | 0 |
| 1778862600 | 81.427 | 0.79 | 0.98 | 80.788 | 81.911 | 80.788 | 0 |
| 1778776200 | 80.634 | 0.57 | 0.71 | 80.326 | 80.744 | 80.062 | 0 |
| 1778689800 | 80.062 | -0.7 | -0.87 | 80.865 | 80.92 | 79.852 | 0 |
| 1778603400 | 80.766 | 0.15 | 0.19 | 79.258 | 80.766 | 79.06 | 0 |
| 1778517000 | 80.612 | 0.13 | 0.16 | 80.507 | 81.515 | 80.128 | 0 |
| 1778257800 | 80.48 | -0.7 | -0.87 | 80.722 | 80.755 | 80.095 | 0 |
| 1778171400 | 81.184 | -0.99 | -1.21 | 82.351 | 82.351 | 80.722 | 0 |
| 1778085000 | 82.175 | 0.53 | 0.65 | 82.021 | 82.385 | 81.162 | 0 |
| 1777998600 | 81.647 | 0.49 | 0.60 | 81.73 | 82.481 | 81.188 | 0 |
| 1777912200 | 81.157 | -0.35 | -0.43 | 83.868 | 83.868 | 81.052 | 0 |
| 1777566600 | 81.511 | -0.18 | -0.22 | 81.511 | 83.524 | 81.261 | 0 |
| 1777480200 | 81.689 | -0.61 | -0.74 | 82.095 | 82.241 | 81.105 | 0 |
| 1777393800 | 82.294 | 0 | 0.00 | 82.294 | 82.294 | 82.294 | 0 |
| 1777307400 | 82.294 | -1.23 | -1.47 | 83.128 | 83.639 | 82.095 | 0 |
| 1777048200 | 83.524 | -1.75 | -2.06 | 84.129 | 85.099 | 83.524 | 0 |
| 1776961800 | 85.277 | 1.02 | 1.21 | 86.121 | 87.592 | 84.859 | 0 |
| 1776875400 | 84.254 | -0.25 | -0.30 | 84.291 | 84.713 | 83.556 | 0 |
| 1776789000 | 84.505 | -1.05 | -1.23 | 84.87 | 85.85 | 83.816 | 0 |
| 1776702600 | 85.558 | 0.01 | 0.01 | 84.515 | 85.558 | 83.691 | 0 |
| 1776443400 | 85.548 | 1.22 | 1.45 | 84.797 | 85.725 | 84.797 | 0 |
| 1776357000 | 84.327 | -0.27 | -0.32 | 85.204 | 85.287 | 84.056 | 0 |
| 1776270600 | 84.599 | 0.09 | 0.11 | 84.505 | 85.892 | 84.505 | 0 |
| 1776184200 | 84.505 | 1.68 | 2.03 | 82.93 | 84.505 | 82.93 | 0 |
| 1776097800 | 82.825 | -1.58 | -1.87 | 83.003 | 83.284 | 82.231 | 0 |
| 1775838600 | 84.4 | 0 | 0.00 | 84.4 | 84.4 | 84.4 | 0 |
| 1775752200 | 84.4 | 0.43 | 0.51 | 84.64 | 84.995 | 83.045 | 0 |
| 1775665800 | 83.973 | 0 | 0.00 | 83.973 | 83.973 | 83.973 | 0 |
| 1775579400 | 83.973 | -2.16 | -2.51 | 86.038 | 87.008 | 83.764 | 0 |
| 1775147400 | 86.132 | -0.3 | -0.35 | 85.631 | 86.58 | 85.423 | 0 |
| 1775061000 | 86.434 | 0.16 | 0.18 | 86.998 | 87.331 | 85.798 | 0 |
| 1774974600 | 86.278 | 0.86 | 1.00 | 86.069 | 86.956 | 86.069 | 0 |
| 1774888200 | 85.423 | -0.09 | -0.11 | 84.703 | 85.423 | 83.337 | 0 |
| 1774632600 | 85.516 | 0.88 | 1.03 | 85.308 | 86.591 | 85.277 | 0 |
| 1774546200 | 84.64 | 1.14 | 1.36 | 83.274 | 85.235 | 83.013 | 0 |
| 1774459800 | 83.503 | 2.39 | 2.94 | 82.221 | 83.503 | 81.855 | 0 |
| 1774373400 | 81.115 | 0.98 | 1.22 | 80.416 | 81.386 | 80.187 | 0 |
| 1774287000 | 80.135 | -1 | -1.23 | 79.686 | 82.408 | 79.363 | 0 |
| 1774027800 | 81.136 | -0.38 | -0.46 | 81.584 | 82.137 | 80.739 | 0 |
| 1773941400 | 81.511 | 2.12 | 2.67 | 79.112 | 81.511 | 79.112 | 0 |
| 1773855000 | 79.394 | -0.8 | -1.00 | 79.811 | 80.114 | 78.591 | 0 |
| 1773768600 | 80.197 | 0.4 | 0.50 | 80.187 | 80.802 | 80.103 | 0 |
| 1773682200 | 79.801 | 0.13 | 0.16 | 79.832 | 80.166 | 79.29 | 0 |
| 1773423000 | 79.676 | -0.14 | -0.17 | 79.092 | 80.239 | 78.914 | 0 |
| 1773336600 | 79.811 | 0.28 | 0.35 | 79.165 | 80.208 | 78.706 | 0 |
| 1773250200 | 79.53 | -0.06 | -0.08 | 79.06 | 79.665 | 78.904 | 0 |
| 1773163800 | 79.592 | 0.52 | 0.66 | 79.582 | 80.322 | 79.404 | 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。
