Hot Features
プレミアム
Euronext S Safran 070322 GR 05 (SSSAG)
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 | -7.55 | -2.35508433073 | 320.583 | 320.583 | 308.104 | 0 | 0 | IX |
| 4 | 16.164 | 5.44482583227 | 296.869 | 320.583 | 281.419 | 0 | 0 | IX |
| 12 | -4.989 | -1.568759394 | 318.022 | 329.117 | 274.99 | 0 | 0 | IX |
| 26 | 9.321 | 3.06902591929 | 303.712 | 360.017 | 274.99 | 0 | 0 | IX |
| 52 | 38.769 | 14.1356503223 | 274.264 | 360.017 | 262.547 | 0 | 0 | IX |
| 156 | 174.033 | 125.203597122 | 139 | 360.017 | 136.605 | 0 | 0 | IX |
| 260 | 208.973 | 200.819719393 | 104.06 | 360.017 | 88.799 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 313.033 | -1.89 | -0.60 | 313.033 | 313.033 | 313.033 | 0 |
| 1780590600 | 314.92 | 6.82 | 2.21 | 314.92 | 314.92 | 314.92 | 0 |
| 1780504200 | 308.104 | -4.4 | -1.41 | 308.104 | 308.104 | 308.104 | 0 |
| 1780417800 | 312.50799 | 1.05 | 0.34 | 312.50799 | 312.50799 | 312.50799 | 0 |
| 1780331400 | 311.45999 | -9.12 | -2.85 | 311.45999 | 311.45999 | 311.45999 | 0 |
| 1780072200 | 320.583 | 2.83 | 0.89 | 320.583 | 320.583 | 320.583 | 0 |
| 1779985800 | 317.752 | 4.19 | 1.34 | 317.752 | 317.752 | 317.752 | 0 |
| 1779899400 | 313.557 | 4.09 | 1.32 | 313.557 | 313.557 | 313.557 | 0 |
| 1779813000 | 309.467 | -3.16 | -1.01 | 309.467 | 309.467 | 309.467 | 0 |
| 1779726600 | 312.63 | 17.11 | 5.79 | 312.63 | 312.63 | 312.63 | 0 |
| 1779467400 | 295.521 | 5.5 | 1.90 | 295.521 | 295.521 | 295.521 | 0 |
| 1779381000 | 290.02499 | -2.9 | -0.99 | 290.02499 | 290.02499 | 290.02499 | 0 |
| 1779294600 | 292.928 | 8.61 | 3.03 | 292.928 | 292.928 | 292.928 | 0 |
| 1779208200 | 284.322 | 0.31 | 0.11 | 284.322 | 284.322 | 284.322 | 0 |
| 1779121800 | 284.011 | 2.59 | 0.92 | 284.011 | 284.011 | 284.011 | 0 |
| 1778862600 | 281.419 | -12.24 | -4.17 | 281.419 | 281.419 | 281.419 | 0 |
| 1778776200 | 293.654 | 1.76 | 0.60 | 293.654 | 293.654 | 293.654 | 0 |
| 1778689800 | 291.891 | 0.83 | 0.28 | 291.891 | 291.891 | 291.891 | 0 |
| 1778603400 | 291.062 | -3.84 | -1.30 | 291.062 | 291.062 | 291.062 | 0 |
| 1778517000 | 294.898 | -1.97 | -0.66 | 294.898 | 294.898 | 294.898 | 0 |
| 1778257800 | 296.869 | -8.81 | -2.88 | 296.869 | 296.869 | 296.869 | 0 |
| 1778171400 | 305.682 | -1.97 | -0.64 | 305.682 | 305.682 | 305.682 | 0 |
| 1778085000 | 307.653 | 32.66 | 11.88 | 307.653 | 307.653 | 307.653 | 0 |
| 1777998600 | 274.99 | 0 | 0.00 | 274.99 | 274.99 | 274.99 | 0 |
| 1777912200 | 274.99 | -8.09 | -2.86 | 274.99 | 274.99 | 274.99 | 0 |
| 1777566600 | 283.07799 | 4.35 | 1.56 | 283.07799 | 283.07799 | 283.07799 | 0 |
| 1777480200 | 278.723 | -5.39 | -1.90 | 278.723 | 278.723 | 278.723 | 0 |
| 1777393800 | 284.115 | 0 | 0.00 | 284.115 | 284.115 | 284.115 | 0 |
| 1777307400 | 284.115 | 4.15 | 1.48 | 284.115 | 284.115 | 284.115 | 0 |
| 1777048200 | 279.967 | -9.33 | -3.23 | 279.967 | 279.967 | 279.967 | 0 |
| 1776961800 | 289.29899 | 6.74 | 2.39 | 289.29899 | 289.29899 | 289.29899 | 0 |
| 1776875400 | 282.559 | -10.27 | -3.51 | 282.559 | 282.559 | 282.559 | 0 |
| 1776789000 | 292.825 | -21.36 | -6.80 | 292.825 | 292.825 | 292.825 | 0 |
| 1776702600 | 314.185 | -12.75 | -3.90 | 314.185 | 314.185 | 314.185 | 0 |
| 1776443400 | 326.939 | 17.73 | 5.73 | 326.939 | 326.939 | 326.939 | 0 |
| 1776357000 | 309.208 | -10.99 | -3.43 | 309.208 | 309.208 | 309.208 | 0 |
| 1776270600 | 320.199 | -8.92 | -2.71 | 320.199 | 320.199 | 320.199 | 0 |
| 1776184200 | 329.117 | 7.57 | 2.35 | 329.117 | 329.117 | 329.117 | 0 |
| 1776097800 | 321.547 | -6.12 | -1.87 | 321.547 | 321.547 | 321.547 | 0 |
| 1775838600 | 327.665 | 0 | 0.00 | 327.665 | 327.665 | 327.665 | 0 |
| 1775752200 | 327.665 | 34.22 | 11.66 | 327.665 | 327.665 | 327.665 | 0 |
| 1775665800 | 293.447 | 0 | 0.00 | 293.447 | 293.447 | 293.447 | 0 |
| 1775579400 | 293.447 | -4.46 | -1.50 | 293.447 | 293.447 | 293.447 | 0 |
| 1775147400 | 297.906 | -3.42 | -1.14 | 297.906 | 297.906 | 297.906 | 0 |
| 1775061000 | 301.327 | 11.61 | 4.01 | 301.327 | 301.327 | 301.327 | 0 |
| 1774974600 | 289.714 | 5.19 | 1.82 | 289.714 | 289.714 | 289.714 | 0 |
| 1774888200 | 284.529 | -4.15 | -1.44 | 284.529 | 284.529 | 284.529 | 0 |
| 1774632600 | 288.677 | -3.42 | -1.17 | 288.677 | 288.677 | 288.677 | 0 |
| 1774546200 | 292.099 | -6.64 | -2.22 | 292.099 | 292.099 | 292.099 | 0 |
| 1774459800 | 298.735 | 6.22 | 2.13 | 298.735 | 298.735 | 298.735 | 0 |
| 1774373400 | 292.514 | -5.39 | -1.81 | 292.514 | 292.514 | 292.514 | 0 |
| 1774287000 | 297.906 | 5.91 | 2.02 | 297.906 | 297.906 | 297.906 | 0 |
| 1774027800 | 291.995 | -12.03 | -3.96 | 291.995 | 291.995 | 291.995 | 0 |
| 1773941400 | 304.023 | -13.9 | -4.37 | 304.023 | 304.023 | 304.023 | 0 |
| 1773855000 | 317.918 | 1.76 | 0.56 | 317.918 | 317.918 | 317.918 | 0 |
| 1773768600 | 316.15499 | 0.52 | 0.16 | 316.15499 | 316.15499 | 316.15499 | 0 |
| 1773682200 | 315.637 | 0 | 0.00 | 315.637 | 315.637 | 315.637 | 0 |
| 1773423000 | 315.637 | -3.84 | -1.20 | 315.637 | 315.637 | 315.637 | 0 |
| 1773336600 | 319.473 | -10.47 | -3.17 | 319.473 | 319.473 | 319.473 | 0 |
| 1773250200 | 329.946 | -2.9 | -0.87 | 329.946 | 329.946 | 329.946 | 0 |
| 1773163800 | 332.85 | 6.53 | 2.00 | 332.85 | 332.85 | 332.85 | 0 |
| 1773077400 | 326.317 | -3.11 | -0.94 | 326.317 | 326.317 | 326.317 | 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。
