Hot Features
プレミアム
Euronext TotalEnergies GR (STEG)
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 | -4.536 | -5.87602824017 | 77.195 | 77.227 | 72.527 | 0 | 0 | IX |
| 4 | -11.057 | -13.2077500119 | 83.716 | 85.86 | 72.527 | 0 | 0 | IX |
| 12 | -11.655 | -13.8233270868 | 84.314 | 88.429 | 72.527 | 0 | 0 | IX |
| 26 | 11.759 | 19.3087027915 | 60.9 | 88.429 | 59.974 | 0 | 0 | IX |
| 52 | 18.272 | 33.596263813 | 54.387 | 88.429 | 52.248 | 0 | 0 | IX |
| 156 | 15.189 | 26.4294414477 | 57.47 | 88.429 | 49.014 | 0 | 0 | IX |
| 260 | 15.189 | 26.4294414477 | 57.47 | 88.429 | 49.014 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782837000 | 75.094 | 0 | 0.00 | 75.094 | 75.094 | 75.094 | 0 |
| 1782750600 | 75.094 | 0.67 | 0.91 | 74.473 | 75.29 | 73.983 | 0 |
| 1782491400 | 74.419 | -0.99 | -1.31 | 75.115 | 75.224 | 74.255 | 0 |
| 1782405000 | 75.409 | -0.26 | -0.35 | 75.023 | 75.42 | 74.462 | 0 |
| 1782318600 | 75.671 | -1.42 | -1.84 | 77.195 | 77.227 | 75.148 | 0 |
| 1782232200 | 77.086 | -0.12 | -0.16 | 77.783 | 77.783 | 76.618 | 0 |
| 1782145800 | 77.206 | -0.16 | -0.21 | 77.728 | 77.946 | 76.487 | 0 |
| 1781886600 | 77.369 | 0.8 | 1.04 | 77.5 | 78.022 | 77.021 | 0 |
| 1781800200 | 76.574 | -2.04 | -2.59 | 78.294 | 78.534 | 76.411 | 0 |
| 1781713800 | 78.61 | -0.91 | -1.15 | 78.915 | 79.328 | 78.272 | 0 |
| 1781627400 | 79.524 | 0.05 | 0.07 | 79.503 | 80.025 | 79.035 | 0 |
| 1781541000 | 79.47 | -3.68 | -4.43 | 79.873 | 79.873 | 77.989 | 0 |
| 1781281800 | 83.15 | -1.76 | -2.08 | 82.507 | 83.258 | 81.114 | 0 |
| 1781195400 | 84.913 | 0.83 | 0.98 | 84.184 | 85.86 | 84.184 | 0 |
| 1781109000 | 84.086 | 0.84 | 1.01 | 83.422 | 84.401 | 83.335 | 0 |
| 1781022600 | 83.248 | -0.95 | -1.12 | 83.661 | 84.347 | 82.812 | 0 |
| 1780936200 | 84.195 | -0.04 | -0.05 | 84.978 | 85.838 | 84.064 | 0 |
| 1780677000 | 84.238 | 0 | 0.00 | 84.238 | 84.238 | 84.238 | 0 |
| 1780590600 | 84.238 | -0.22 | -0.26 | 83.563 | 84.456 | 83.563 | 0 |
| 1780504200 | 84.456 | 1.01 | 1.21 | 83.716 | 84.783 | 83.487 | 0 |
| 1780417800 | 83.443 | 0.29 | 0.35 | 82.409 | 83.574 | 82.3 | 0 |
| 1780331400 | 83.15 | 1.31 | 1.60 | 82.072 | 83.727 | 82.017 | 0 |
| 1780072200 | 81.843 | -0.26 | -0.32 | 81.56 | 82.366 | 81.397 | 0 |
| 1779985800 | 82.104 | 0 | 0.00 | 82.409 | 82.899 | 81.408 | 0 |
| 1779899400 | 82.104 | -3.05 | -3.58 | 83.977 | 84.129 | 81.244 | 0 |
| 1779813000 | 85.153 | 0.6 | 0.71 | 84.891 | 85.773 | 84.053 | 0 |
| 1779726600 | 84.554 | -1.07 | -1.25 | 83.933 | 84.674 | 83.563 | 0 |
| 1779467400 | 85.621 | -1.75 | -2.01 | 86.35 | 86.927 | 85.066 | 0 |
| 1779381000 | 87.373 | 0.71 | 0.82 | 86.764 | 88.244 | 86.622 | 0 |
| 1779294600 | 86.666 | -0.2 | -0.23 | 86.927 | 88.429 | 86.415 | 0 |
| 1779208200 | 86.862 | -0.52 | -0.60 | 87.297 | 87.776 | 86.862 | 0 |
| 1779121800 | 87.384 | 1.73 | 2.02 | 86.209 | 87.384 | 85.849 | 0 |
| 1778862600 | 85.653 | 1.93 | 2.30 | 85.621 | 86.002 | 84.804 | 0 |
| 1778776200 | 83.727 | 0 | 0.00 | 83.727 | 83.727 | 83.727 | 0 |
| 1778689800 | 83.727 | 0 | 0.00 | 83.727 | 83.727 | 83.727 | 0 |
| 1778603400 | 83.727 | 0 | 0.00 | 83.727 | 83.727 | 83.727 | 0 |
| 1778517000 | 83.727 | 1.21 | 1.47 | 83.346 | 83.835 | 82.856 | 0 |
| 1778257800 | 82.518 | 0.58 | 0.70 | 82.279 | 82.681 | 81.506 | 0 |
| 1778171400 | 81.941 | -1.61 | -1.93 | 83.062 | 83.062 | 81.125 | 0 |
| 1778085000 | 83.552 | -2.78 | -3.22 | 85.664 | 85.664 | 80.983 | 0 |
| 1777998600 | 86.328 | 0.71 | 0.83 | 86.219 | 86.415 | 85.545 | 0 |
| 1777912200 | 85.621 | -0.54 | -0.63 | 85.686 | 86.513 | 84.935 | 0 |
| 1777566600 | 86.165 | 1 | 1.18 | 86.165 | 86.459 | 83.868 | 0 |
| 1777480200 | 85.164 | -0.04 | -0.05 | 85.294 | 86.307 | 85.066 | 0 |
| 1777393800 | 85.207 | 1.59 | 1.90 | 83.966 | 86.122 | 83.966 | 0 |
| 1777307400 | 83.618 | -0.21 | -0.25 | 83.988 | 84.543 | 83.346 | 0 |
| 1777048200 | 83.825 | 1.07 | 1.29 | 84.162 | 85.142 | 83.52 | 0 |
| 1776961800 | 82.758 | 0 | 0.00 | 82.758 | 82.758 | 82.758 | 0 |
| 1776875400 | 82.758 | 1.08 | 1.32 | 81.941 | 83.335 | 81.702 | 0 |
| 1776789000 | 81.68 | 0.68 | 0.83 | 80.755 | 81.832 | 80.755 | 0 |
| 1776702600 | 81.005 | 1.46 | 1.83 | 82.039 | 82.039 | 80.58 | 0 |
| 1776443400 | 79.546 | -4.41 | -5.25 | 83.922 | 84.685 | 78.022 | 0 |
| 1776357000 | 83.955 | 0.48 | 0.57 | 81.473 | 84.369 | 81.473 | 0 |
| 1776270600 | 83.476 | -0.77 | -0.92 | 84.293 | 84.739 | 83.433 | 0 |
| 1776184200 | 84.249 | -2.47 | -2.85 | 86.328 | 86.807 | 83.955 | 0 |
| 1776097800 | 86.72 | 1.14 | 1.34 | 86.557 | 87.047 | 86.111 | 0 |
| 1775838600 | 85.577 | -0.28 | -0.33 | 84.184 | 85.73 | 83.988 | 0 |
| 1775752200 | 85.86 | 2.24 | 2.68 | 84.314 | 86.154 | 83.607 | 0 |
| 1775665800 | 83.618 | -2.67 | -3.09 | 79.949 | 83.618 | 79.949 | 0 |
| 1775579400 | 86.285 | 1.85 | 2.19 | 86.122 | 87.461 | 85.904 | 0 |
| 1775147400 | 84.434 | 0 | 0.00 | 84.434 | 84.434 | 84.434 | 0 |
| 1775061000 | 84.434 | -2.85 | -3.27 | 87.069 | 87.069 | 83.77 | 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。
