Hot Features
プレミアム
Euronext Veolia Environnement Decrement Serie 1 (SVED1)
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 | 17.955 | 1.6618767962 | 1080.405 | 1104.245 | 1057.169 | 0 | 0 | IX |
| 4 | 56.927 | 5.46621818206 | 1041.433 | 1104.245 | 1027.493 | 0 | 0 | IX |
| 12 | 195.634 | 21.6714706345 | 902.726 | 1104.245 | 894.709 | 0 | 0 | IX |
| 26 | 232.801 | 26.8960290402 | 865.559 | 1104.245 | 855.065 | 0 | 0 | IX |
| 52 | 200.803 | 22.3721724637 | 897.557 | 1104.245 | 815.33 | 0 | 0 | IX |
| 156 | 297.208 | 37.0975794855 | 801.152 | 1104.245 | 744.435 | 0 | 0 | IX |
| 260 | 297.208 | 37.0975794855 | 801.152 | 1104.245 | 744.435 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 1098.3599 | 8.05 | 0.74 | 1090.306 | 1104.2449 | 1089.997 | 0 |
| 1781195400 | 1090.309 | 15.48 | 1.44 | 1074.8219 | 1097.123 | 1074.8219 | 0 |
| 1781109000 | 1074.824 | 17.65 | 1.67 | 1057.169 | 1077.612 | 1057.169 | 0 |
| 1781022600 | 1057.171 | -16.73 | -1.56 | 1073.898 | 1081.642 | 1057.171 | 0 |
| 1780936200 | 1073.901 | 2.78 | 0.26 | 1080.405 | 1081.335 | 1070.803 | 0 |
| 1780677000 | 1071.124 | 0 | 0.00 | 1071.124 | 1071.124 | 1071.124 | 0 |
| 1780590600 | 1071.124 | -14.87 | -1.37 | 1084.443 | 1090.019 | 1069.265 | 0 |
| 1780504200 | 1085.9949 | 23.54 | 2.22 | 1062.453 | 1090.022 | 1062.453 | 0 |
| 1780417800 | 1062.4559 | 5.26 | 0.50 | 1057.19 | 1070.51 | 1057.19 | 0 |
| 1780331400 | 1057.193 | -18.59 | -1.73 | 1068.654 | 1073.92 | 1054.715 | 0 |
| 1780072200 | 1075.787 | 5.26 | 0.49 | 1070.521 | 1076.406 | 1068.0429 | 0 |
| 1779985800 | 1070.5239 | -11.15 | -1.03 | 1081.675 | 1081.675 | 1068.046 | 0 |
| 1779899400 | 1081.678 | -10.53 | -0.96 | 1092.209 | 1092.209 | 1078.58 | 0 |
| 1779813000 | 1092.212 | -2.17 | -0.20 | 1094.381 | 1097.788 | 1088.4949 | 0 |
| 1779726600 | 1094.383 | 19.82 | 1.84 | 1081.373 | 1097.171 | 1081.373 | 0 |
| 1779467400 | 1074.567 | 5.57 | 0.52 | 1067.132 | 1076.7349 | 1064.035 | 0 |
| 1779381000 | 1068.994 | -1.86 | -0.17 | 1070.852 | 1071.782 | 1060.63 | 0 |
| 1779294600 | 1070.855 | 9.29 | 0.88 | 1061.5619 | 1077.3599 | 1055.367 | 0 |
| 1779208200 | 1061.565 | 2.17 | 0.20 | 1059.396 | 1071.1679 | 1055.679 | 0 |
| 1779121800 | 1059.3989 | 17.96 | 1.72 | 1041.433 | 1059.3989 | 1027.493 | 0 |
| 1778862600 | 1041.441 | -22.1 | -2.08 | 1073.657 | 1073.657 | 1041.441 | 0 |
| 1778776200 | 1063.542 | 0 | 0.00 | 1063.542 | 1063.542 | 1063.542 | 0 |
| 1778689800 | 1063.542 | 0 | 0.00 | 1063.542 | 1063.542 | 1063.542 | 0 |
| 1778603400 | 1063.542 | 0 | 0.00 | 1063.542 | 1063.542 | 1063.542 | 0 |
| 1778517000 | 1063.542 | 0 | 0.00 | 1063.542 | 1063.542 | 1063.542 | 0 |
| 1778257800 | 1063.542 | -2.68 | -0.25 | 1066.215 | 1066.215 | 1052.557 | 0 |
| 1778171400 | 1066.217 | -8.61 | -0.80 | 1074.828 | 1086.704 | 1066.217 | 0 |
| 1778085000 | 1074.8309 | 15.73 | 1.49 | 1059.094 | 1084.926 | 1046.03 | 0 |
| 1777998600 | 1059.097 | 10.69 | 1.02 | 1048.4079 | 1066.223 | 1046.923 | 0 |
| 1777912200 | 1048.411 | 17.81 | 1.73 | 1067.117 | 1068.601 | 1043.066 | 0 |
| 1777566600 | 1030.606 | -2.97 | -0.29 | 1030.606 | 1072.175 | 1029.419 | 0 |
| 1777480200 | 1033.578 | -25.24 | -2.38 | 1059.707 | 1060.0039 | 1029.718 | 0 |
| 1777393800 | 1058.819 | 3.26 | 0.31 | 1055.553 | 1069.508 | 1055.553 | 0 |
| 1777307400 | 1055.556 | -0.31 | -0.03 | 1055.853 | 1064.464 | 1051.993 | 0 |
| 1777048200 | 1055.861 | 8.31 | 0.79 | 1057.346 | 1062.096 | 1049.032 | 0 |
| 1776961800 | 1047.553 | 0 | 0.00 | 1047.553 | 1047.553 | 1047.553 | 0 |
| 1776875400 | 1047.553 | -0 | -0.00 | 1047.553 | 1055.273 | 1044.583 | 0 |
| 1776789000 | 1047.555 | -6.83 | -0.65 | 1054.385 | 1061.808 | 1047.555 | 0 |
| 1776702600 | 1054.387 | -1.2 | -0.11 | 1055.575 | 1055.575 | 1046.519 | 0 |
| 1776443400 | 1055.583 | 9.2 | 0.88 | 1046.3789 | 1058.85 | 1031.532 | 0 |
| 1776357000 | 1046.381 | -2.08 | -0.20 | 1048.46 | 1058.258 | 1046.084 | 0 |
| 1776270600 | 1048.463 | -1.49 | -0.14 | 1049.9469 | 1056.48 | 1044.602 | 0 |
| 1776184200 | 1049.95 | 24.35 | 2.37 | 1025.601 | 1052.028 | 1025.601 | 0 |
| 1776097800 | 1025.604 | -16.64 | -1.60 | 1029.167 | 1032.731 | 1022.635 | 0 |
| 1775838600 | 1042.241 | 6.23 | 0.60 | 1036.005 | 1042.538 | 1031.551 | 0 |
| 1775752200 | 1036.008 | 9.2 | 0.90 | 1026.803 | 1036.008 | 1026.803 | 0 |
| 1775665800 | 1026.806 | 62.93 | 6.53 | 992.658 | 1032.744 | 992.658 | 0 |
| 1775579400 | 963.879 | 0 | 0.00 | 963.879 | 963.879 | 963.879 | 0 |
| 1775147400 | 963.879 | 0 | 0.00 | 963.879 | 963.879 | 963.879 | 0 |
| 1775061000 | 963.879 | 0 | 0.00 | 963.879 | 963.879 | 963.879 | 0 |
| 1774974600 | 963.879 | 0 | 0.00 | 963.879 | 963.879 | 963.879 | 0 |
| 1774888200 | 963.879 | 17.22 | 1.82 | 946.656 | 963.879 | 945.765 | 0 |
| 1774632600 | 946.664 | -7.13 | -0.75 | 953.791 | 957.651 | 939.538 | 0 |
| 1774546200 | 953.794 | -6.54 | -0.68 | 960.327 | 960.327 | 947.558 | 0 |
| 1774459800 | 960.329 | 19.89 | 2.12 | 940.434 | 966.862 | 940.434 | 0 |
| 1774373400 | 940.437 | 7.72 | 0.83 | 932.716 | 942.515 | 927.074 | 0 |
| 1774287000 | 932.719 | 9.2 | 1.00 | 902.726 | 955.287 | 894.709 | 0 |
| 1774027800 | 923.521 | -15.45 | -1.64 | 938.963 | 952.029 | 919.661 | 0 |
| 1773941400 | 938.966 | -26.13 | -2.71 | 965.098 | 965.098 | 937.778 | 0 |
| 1773855000 | 965.1 | -20.49 | -2.08 | 985.59 | 987.966 | 962.725 | 0 |
| 1773768600 | 985.593 | 11.88 | 1.22 | 973.715 | 994.799 | 973.715 | 0 |
| 1773682200 | 973.717 | -13.08 | -1.33 | 977.578 | 981.735 | 970.154 | 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。
