Scandinavian Tobacco Group AS (8ZI)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -1.40845070423 | 14.2 | 14.2 | 13.4 | 450 | 13.98233882 | DE |
4 | -0.24 | -1.68539325843 | 14.24 | 14.44 | 13.4 | 292 | 14.11014721 | DE |
12 | 0.52 | 3.85756676558 | 13.48 | 14.68 | 13 | 480 | 13.7969304 | DE |
26 | -2.84 | -16.864608076 | 16.84 | 17.22 | 12.68 | 696 | 13.81923498 | DE |
52 | 0 | 0 | 14 | 17.5 | 12.68 | 641 | 14.53503628 | DE |
156 | -0.21 | -1.47783251232 | 14.21 | 17.5 | 12.68 | 632 | 14.52531099 | DE |
260 | -0.21 | -1.47783251232 | 14.21 | 17.5 | 12.68 | 632 | 14.52531099 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727295960 | 13.82 | -0.06 | -0.43 | 13.72 | 13.82 | 13.7 | 98 |
1727209560 | 13.88 | -0.08 | -0.57 | 13.94 | 13.94 | 13.8 | 4 |
1727123160 | 13.96 | -0.02 | -0.14 | 13.88 | 13.98 | 13.88 | 157 |
1726864020 | 13.98 | -0.18 | -1.27 | 13.96 | 14.06 | 13.4 | 1854 |
1726777560 | 14.16 | 0 | 0.00 | 14.2 | 14.2 | 13.98 | 136 |
1726691220 | 14.16 | 0.04 | 0.28 | 14.26 | 14.26 | 14.14 | 127 |
1726604760 | 14.12 | -0.06 | -0.42 | 14.34 | 14.34 | 14.1 | 177 |
1726518420 | 14.18 | 0.06 | 0.42 | 14.02 | 14.26 | 14.02 | 264 |
1726259160 | 14.12 | -0.1 | -0.70 | 14.18 | 14.18 | 13.98 | 229 |
1726172760 | 14.22 | 0 | 0.00 | 14.14 | 14.22 | 14.02 | 1469 |
1726086360 | 14.22 | 0.06 | 0.42 | 14.14 | 14.22 | 14.14 | 10 |
1725999960 | 14.16 | 0.06 | 0.43 | 14.16 | 14.16 | 14.16 | 22 |
1725913620 | 14.1 | 0 | 0.00 | 14.14 | 14.18 | 14.1 | 615 |
1725654360 | 14.1 | -0.12 | -0.84 | 14.2 | 14.2 | 14.1 | 147 |
1725567960 | 14.22 | -0.08 | -0.56 | 14.26 | 14.26 | 14.2 | 6 |
1725481560 | 14.3 | 0.2 | 1.42 | 14.08 | 14.3 | 14.06 | 15 |
1725395160 | 14.1 | -0.18 | -1.26 | 14.26 | 14.28 | 14.1 | 65 |
1725308760 | 14.28 | 0.06 | 0.42 | 14.24 | 14.36 | 14.24 | 119 |
1725049560 | 14.22 | -0.18 | -1.25 | 14.36 | 14.36 | 14.22 | 85 |
1724963160 | 14.4 | 0.1 | 0.70 | 14.24 | 14.44 | 14.24 | 243 |
1724876760 | 14.3 | -0.02 | -0.14 | 14.3 | 14.48 | 14.1 | 563 |
1724790420 | 14.32 | -0.12 | -0.83 | 14.46 | 14.54 | 14.2 | 255 |
1724704020 | 14.44 | -0.2 | -1.37 | 14.52 | 14.68 | 14.42 | 735 |
1724444820 | 14.64 | 0.34 | 2.38 | 14.32 | 14.68 | 14.32 | 1191 |
1724358420 | 14.3 | 0.52 | 3.77 | 13.74 | 14.36 | 13.64 | 932 |
1724271960 | 13.78 | 0.04 | 0.29 | 13.72 | 14 | 13.66 | 642 |
1724185560 | 13.74 | 0.04 | 0.29 | 13.82 | 13.82 | 13.62 | 12 |
1724099220 | 13.7 | -0.1 | -0.72 | 13.78 | 13.78 | 13.7 | 18 |
1723840020 | 13.8 | 0.18 | 1.32 | 13.66 | 13.8 | 13.58 | 588 |
1723753620 | 13.62 | -0.08 | -0.58 | 13.66 | 13.74 | 13.6 | 1462 |
1723667160 | 13.7 | 0 | 0.00 | 13.86 | 13.86 | 13.7 | 173 |
1723580760 | 13.7 | 0 | 0.00 | 13.68 | 13.74 | 13.68 | 25 |
1723494360 | 13.7 | 0.12 | 0.88 | 13.78 | 13.78 | 13.66 | 231 |
1723235220 | 13.58 | -0.1 | -0.73 | 13.7 | 13.7 | 13.58 | 137 |
1723148820 | 13.68 | 0.24 | 1.79 | 13.68 | 13.68 | 13.58 | 599 |
1723062360 | 13.44 | 0 | 0.00 | 13.58 | 13.6 | 13.42 | 423 |
1722975960 | 13.44 | 0.14 | 1.05 | 13.28 | 13.54 | 13.28 | 532 |
1722889620 | 13.3 | -0.36 | -2.64 | 13.3 | 13.38 | 13 | 1838 |
1722630360 | 13.66 | 0 | 0.00 | 13.7 | 13.7 | 13.58 | 1779 |
1722544020 | 13.66 | 0 | 0.00 | 13.6 | 13.66 | 13.58 | 1035 |
1722457560 | 13.66 | -0.06 | -0.44 | 13.82 | 13.82 | 13.66 | 333 |
1722371220 | 13.72 | 0.06 | 0.44 | 13.66 | 13.72 | 13.66 | 46 |
1722284760 | 13.66 | 0.04 | 0.29 | 13.78 | 13.78 | 13.66 | 210 |
1722025620 | 13.62 | -0.14 | -1.02 | 13.6 | 13.76 | 13.6 | 821 |
1721939160 | 13.76 | 0.1 | 0.73 | 13.68 | 13.76 | 13.64 | 953 |
1721852820 | 13.66 | -0.04 | -0.29 | 13.6 | 13.66 | 13.54 | 652 |
1721766420 | 13.7 | -0.06 | -0.44 | 13.78 | 13.78 | 13.56 | 445 |
1721677800 | 13.76 | 0.12 | 0.88 | 13.68 | 13.76 | 13.66 | 1006 |
1721420760 | 13.64 | -0.04 | -0.29 | 13.76 | 13.76 | 13.52 | 492 |
1721334360 | 13.68 | 0.06 | 0.44 | 13.62 | 13.72 | 13.56 | 726 |
1721248020 | 13.62 | 0.18 | 1.34 | 13.4 | 13.62 | 13.28 | 763 |
1721161560 | 13.44 | 0.04 | 0.30 | 13.26 | 13.44 | 13.22 | 335 |
1721075160 | 13.4 | -0.2 | -1.47 | 13.52 | 13.62 | 13.32 | 378 |
1720815960 | 13.6 | 0.22 | 1.64 | 13.42 | 13.6 | 13.42 | 189 |
1720729560 | 13.38 | -0.16 | -1.18 | 13.44 | 13.5 | 13.38 | 127 |
1720643220 | 13.54 | 0.18 | 1.35 | 13.34 | 13.54 | 13.24 | 434 |
1720556760 | 13.36 | 0.06 | 0.45 | 13.32 | 13.44 | 13.22 | 294 |
1720470360 | 13.3 | -0.16 | -1.19 | 13.4 | 13.6 | 13.3 | 1424 |
1720211220 | 13.46 | 0.04 | 0.30 | 13.4 | 13.56 | 13.4 | 104 |
1720124820 | 13.42 | -0.06 | -0.45 | 13.48 | 13.48 | 13.4 | 35 |
1720038420 | 13.48 | 0.22 | 1.66 | 13.24 | 13.48 | 13.24 | 26 |
1719952020 | 13.26 | -0.02 | -0.15 | 13.24 | 13.34 | 13.18 | 1024 |
1719865620 | 13.28 | 0.18 | 1.37 | 13.42 | 13.5 | 13.14 | 584 |
1719606420 | 13.1 | -0.44 | -3.25 | 13.56 | 13.56 | 13.1 | 250 |
1719520020 | 13.54 | 0.76 | 5.95 | 12.8 | 13.56 | 12.8 | 433 |
1719433620 | 12.78 | -0.26 | -1.99 | 12.82 | 12.82 | 12.76 | 29 |
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