Hot Features
プレミアム
Euronext Safran Decrement Serie 1 (SSFD1)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.525 | -0.17436762674 | 301.088 | 307.986 | 291.923 | 0 | 0 | IX |
| 4 | 20.903 | 7.47443324036 | 279.66 | 316.151 | 267.786 | 0 | 0 | IX |
| 12 | -6.921 | -2.25084882465 | 307.484 | 322.587 | 264.112 | 0 | 0 | IX |
| 26 | 3.693 | 1.24397884596 | 296.87 | 353.046 | 264.112 | 0 | 0 | IX |
| 52 | 32.534 | 12.1382387727 | 268.029 | 353.046 | 253.798 | 0 | 0 | IX |
| 156 | 82.568 | 37.8760980756 | 217.995 | 353.046 | 190.381 | 0 | 0 | IX |
| 260 | 82.568 | 37.8760980756 | 217.995 | 353.046 | 190.381 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 300.563 | 1.12 | 0.37 | 298.326 | 307.986 | 298.123 | 0 |
| 1780936200 | 299.447 | -5.91 | -1.94 | 295.685 | 302.294 | 291.923 | 0 |
| 1780677000 | 305.356 | 0 | 0.00 | 305.356 | 305.356 | 305.356 | 0 |
| 1780590600 | 305.356 | 6.61 | 2.21 | 298.44099 | 307.389 | 297.933 | 0 |
| 1780504200 | 298.749 | -4.27 | -1.41 | 301.088 | 301.596 | 296.207 | 0 |
| 1780417800 | 303.023 | 1.02 | 0.34 | 303.124 | 305.76799 | 298.853 | 0 |
| 1780331400 | 302.00799 | -8.86 | -2.85 | 307.70299 | 309.228 | 297.839 | 0 |
| 1780072200 | 310.86399 | 2.74 | 0.89 | 312.999 | 316.151 | 310.86399 | 0 |
| 1779985800 | 308.12099 | 4.06 | 1.34 | 300.697 | 310.968 | 299.884 | 0 |
| 1779899400 | 304.056 | 3.96 | 1.32 | 302.225 | 309.344 | 300.598 | 0 |
| 1779813000 | 300.093 | -3.07 | -1.01 | 304.416 | 305.321 | 297.076 | 0 |
| 1779726600 | 303.16199 | 16.58 | 5.79 | 293.00599 | 304.57 | 293.00599 | 0 |
| 1779467400 | 286.579 | 5.33 | 1.89 | 284.568 | 289.093 | 281.35 | 0 |
| 1779381000 | 281.252 | -2.82 | -0.99 | 285.124 | 288.291 | 281.252 | 0 |
| 1779294600 | 284.071 | 8.34 | 3.03 | 275.12099 | 287.992 | 274.618 | 0 |
| 1779208200 | 275.72699 | 0.3 | 0.11 | 275.023 | 281.409 | 274.923 | 0 |
| 1779121800 | 275.428 | 2.51 | 0.92 | 268.389 | 279.451 | 267.786 | 0 |
| 1778862600 | 272.922 | -15 | -5.21 | 279.66 | 281.872 | 272.922 | 0 |
| 1778776200 | 287.925 | 0 | 0.00 | 287.925 | 287.925 | 287.925 | 0 |
| 1778689800 | 287.925 | 0 | 0.00 | 287.925 | 287.925 | 287.925 | 0 |
| 1778603400 | 287.925 | 0 | 0.00 | 287.925 | 287.925 | 287.925 | 0 |
| 1778517000 | 287.925 | 0 | 0.00 | 287.925 | 287.925 | 287.925 | 0 |
| 1778257800 | 287.925 | -8.55 | -2.88 | 293.75799 | 294.664 | 286.819 | 0 |
| 1778171400 | 296.47699 | -1.91 | -0.64 | 299.494 | 306.031 | 296.47699 | 0 |
| 1778085000 | 298.39 | 24.54 | 8.96 | 277.874 | 302.71499 | 277.572 | 0 |
| 1777998600 | 273.854 | 7.14 | 2.68 | 268.523 | 273.854 | 267.719 | 0 |
| 1777912200 | 266.716 | 1.1 | 0.41 | 275.466 | 275.969 | 266.615 | 0 |
| 1777566600 | 265.62 | -4.73 | -1.75 | 265.62 | 276.181 | 264.112 | 0 |
| 1777480200 | 270.35 | -2.52 | -0.92 | 272.06 | 273.06599 | 267.836 | 0 |
| 1777393800 | 272.867 | -2.72 | -0.99 | 274.577 | 276.79 | 269.749 | 0 |
| 1777307400 | 275.586 | 4.01 | 1.48 | 273.574 | 276.39 | 271.16 | 0 |
| 1777048200 | 271.571 | -2.52 | -0.92 | 274.488 | 279.517 | 270.565 | 0 |
| 1776961800 | 274.091 | 0 | 0.00 | 274.091 | 274.091 | 274.091 | 0 |
| 1776875400 | 274.091 | -9.96 | -3.51 | 285.658 | 286.362 | 272.98399 | 0 |
| 1776789000 | 284.051 | -20.72 | -6.80 | 301.05 | 302.76 | 284.051 | 0 |
| 1776702600 | 304.77499 | -12.38 | -3.90 | 311.313 | 311.313 | 304.071 | 0 |
| 1776443400 | 317.15499 | 17.2 | 5.73 | 299.452 | 322.587 | 298.747 | 0 |
| 1776357000 | 299.957 | -10.67 | -3.43 | 311.223 | 313.034 | 299.957 | 0 |
| 1776270600 | 310.622 | -8.65 | -2.71 | 316.658 | 316.658 | 309.11399 | 0 |
| 1776184200 | 319.276 | 7.34 | 2.35 | 313.241 | 321.087 | 312.838 | 0 |
| 1776097800 | 311.93599 | -3.23 | -1.02 | 311.02999 | 313.445 | 305.699 | 0 |
| 1775838600 | 315.163 | -2.72 | -0.86 | 316.169 | 319.488 | 313.654 | 0 |
| 1775752200 | 317.882 | 2.92 | 0.93 | 314.16 | 318.385 | 313.657 | 0 |
| 1775665800 | 314.967 | 38.91 | 14.09 | 312.452 | 318.488 | 311.849 | 0 |
| 1775579400 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1775147400 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1775061000 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1774974600 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1774888200 | 276.06 | -4.03 | -1.44 | 277.569 | 281.99599 | 275.85899 | 0 |
| 1774632600 | 280.092 | -3.32 | -1.17 | 282.909 | 283.916 | 277.47699 | 0 |
| 1774546200 | 283.415 | -6.44 | -2.22 | 285.226 | 286.132 | 281.101 | 0 |
| 1774459800 | 289.857 | 6.03 | 2.13 | 289.656 | 291.97 | 286.235 | 0 |
| 1774373400 | 283.82299 | -5.24 | -1.81 | 287.646 | 288.653 | 280.201 | 0 |
| 1774287000 | 289.058 | 5.73 | 2.02 | 276.682 | 297.207 | 272.959 | 0 |
| 1774027800 | 283.331 | -11.67 | -3.96 | 297.719 | 298.22199 | 281.117 | 0 |
| 1773941400 | 295.005 | -13.49 | -4.37 | 304.161 | 304.664 | 295.005 | 0 |
| 1773855000 | 308.49 | 1.71 | 0.56 | 307.48399 | 313.119 | 306.67899 | 0 |
| 1773768600 | 306.783 | -1.81 | -0.59 | 306.682 | 311.914 | 305.374 | 0 |
| 1773682200 | 308.596 | -1.42 | -0.46 | 305.779 | 310.206 | 301.151 | 0 |
| 1773423000 | 310.016 | 0 | 0.00 | 310.016 | 310.016 | 310.016 | 0 |
| 1773336600 | 310.016 | -32.14 | -9.39 | 320.98399 | 321.99 | 304.079 | 0 |
| 1773212400 | 342.152 | 0 | 0.00 | 342.152 | 342.152 | 342.152 | 0 |
| 1773126000 | 342.152 | 0 | 0.00 | 342.152 | 342.152 | 342.152 | 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。
