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 | 5.663 | 1.63095443811 | 347.22 | 360.433 | 347.22 | 0 | 0 | IX |
| 4 | 40.375 | 12.9196692565 | 312.508 | 360.433 | 305.692 | 0 | 0 | IX |
| 12 | 59.436 | 20.2544241379 | 293.447 | 360.433 | 274.99 | 0 | 0 | IX |
| 26 | 20.863 | 6.28365761099 | 332.02 | 360.433 | 274.99 | 0 | 0 | IX |
| 52 | 66.798 | 23.3490046664 | 286.085 | 360.433 | 274.679 | 0 | 0 | IX |
| 156 | 207.265 | 142.334738837 | 145.618 | 360.433 | 136.605 | 0 | 0 | IX |
| 260 | 248.823 | 239.114933692 | 104.06 | 360.433 | 88.799 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782750600 | 352.883 | 3.98 | 1.14 | 352.883 | 352.883 | 352.883 | 0 |
| 1782491400 | 348.898 | -11.54 | -3.20 | 348.898 | 348.898 | 348.898 | 0 |
| 1782405000 | 360.433 | 5.56 | 1.57 | 360.433 | 360.433 | 360.433 | 0 |
| 1782318600 | 354.875 | 7.65 | 2.20 | 354.875 | 354.875 | 354.875 | 0 |
| 1782232200 | 347.22 | -0.11 | -0.03 | 347.22 | 347.22 | 347.22 | 0 |
| 1782145800 | 347.325 | 1.89 | 0.55 | 347.325 | 347.325 | 347.325 | 0 |
| 1781886600 | 345.437 | -4.3 | -1.23 | 345.437 | 345.437 | 345.437 | 0 |
| 1781800200 | 349.737 | 9.96 | 2.93 | 349.737 | 349.737 | 349.737 | 0 |
| 1781713800 | 339.774 | 0 | 0.00 | 339.774 | 339.774 | 339.774 | 0 |
| 1781627400 | 339.774 | 7.97 | 2.40 | 339.774 | 339.774 | 339.774 | 0 |
| 1781541000 | 331.80399 | 10.8 | 3.36 | 331.80399 | 331.80399 | 331.80399 | 0 |
| 1781281800 | 321.003 | 11.33 | 3.66 | 321.003 | 321.003 | 321.003 | 0 |
| 1781195400 | 309.677 | 3.99 | 1.30 | 309.677 | 309.677 | 309.677 | 0 |
| 1781109000 | 305.692 | -4.3 | -1.39 | 305.692 | 305.692 | 305.692 | 0 |
| 1781022600 | 309.991 | 1.15 | 0.37 | 309.991 | 309.991 | 309.991 | 0 |
| 1780936200 | 308.838 | -6.08 | -1.93 | 308.838 | 308.838 | 308.838 | 0 |
| 1780677000 | 314.92 | 0 | 0.00 | 314.92 | 314.92 | 314.92 | 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 | -15.45 | -5.20 | 281.419 | 281.419 | 281.419 | 0 |
| 1778776200 | 296.869 | 0 | 0.00 | 296.869 | 296.869 | 296.869 | 0 |
| 1778689800 | 296.869 | 0 | 0.00 | 296.869 | 296.869 | 296.869 | 0 |
| 1778603400 | 296.869 | 0 | 0.00 | 296.869 | 296.869 | 296.869 | 0 |
| 1778517000 | 296.869 | 0 | 0.00 | 296.869 | 296.869 | 296.869 | 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 | 25.3 | 8.96 | 307.653 | 307.653 | 307.653 | 0 |
| 1777998600 | 282.35199 | 7.36 | 2.68 | 282.35199 | 282.35199 | 282.35199 | 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 | -2.59 | -0.92 | 278.723 | 278.723 | 278.723 | 0 |
| 1777393800 | 281.315 | -2.8 | -0.99 | 281.315 | 281.315 | 281.315 | 0 |
| 1777307400 | 284.115 | 4.15 | 1.48 | 284.115 | 284.115 | 284.115 | 0 |
| 1777048200 | 279.967 | -2.59 | -0.92 | 279.967 | 279.967 | 279.967 | 0 |
| 1776961800 | 282.559 | 0 | 0.00 | 282.559 | 282.559 | 282.559 | 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 | -3.32 | -1.02 | 321.547 | 321.547 | 321.547 | 0 |
| 1775838600 | 324.865 | -2.8 | -0.85 | 324.865 | 324.865 | 324.865 | 0 |
| 1775752200 | 327.665 | 3.01 | 0.93 | 327.665 | 327.665 | 327.665 | 0 |
| 1775665800 | 324.658 | 40.13 | 14.10 | 324.658 | 324.658 | 324.658 | 0 |
| 1775579400 | 284.529 | 0 | 0.00 | 284.529 | 284.529 | 284.529 | 0 |
| 1775147400 | 284.529 | 0 | 0.00 | 284.529 | 284.529 | 284.529 | 0 |
| 1775061000 | 284.529 | 0 | 0.00 | 284.529 | 284.529 | 284.529 | 0 |
| 1774974600 | 284.529 | 0 | 0.00 | 284.529 | 284.529 | 284.529 | 0 |
| 1774888200 | 284.529 | -4.15 | -1.44 | 284.529 | 284.529 | 284.529 | 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。
