Hot Features
プレミアム
SGL Carbon SE (SGL)
TG
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.125 | 4.195 | 4.045 | 50717 | 4.11255303 | DE |
| 4 | -0.51 | -11.003236246 | 4.635 | 4.94 | 4.03 | 63286 | 4.37309796 | DE |
| 12 | -1.105 | -21.1281070746 | 5.23 | 5.64 | 4.03 | 45004 | 4.78979319 | DE |
| 26 | -2.935 | -41.5722379603 | 7.06 | 7.79 | 4.03 | 36529 | 5.46409911 | DE |
| 52 | -2.05 | -33.1983805668 | 6.175 | 7.79 | 4.03 | 39373 | 5.98904702 | DE |
| 156 | -3.815 | -48.0478589421 | 7.94 | 9.54 | 4.03 | 125697 | 6.83969002 | DE |
| 260 | -0.205 | -4.73441108545 | 4.33 | 10.88 | 2.028 | 203056 | 6.23148939 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 4.105 | -0.02 | -0.36 | 4.075 | 4.175 | 4.065 | 53848 |
| 1732915620 | 4.12 | -0.02 | -0.48 | 4.125 | 4.1449999 | 4.045 | 38814 |
| 1732829220 | 4.1399999 | 0.03 | 0.85 | 4.105 | 4.195 | 4.05 | 38089 |
| 1732742820 | 4.105 | 0 | 0.00 | 4.135 | 4.1399999 | 4.045 | 56472 |
| 1732656420 | 4.105 | -0.05 | -1.20 | 4.125 | 4.195 | 4.08 | 66360 |
| 1732570020 | 4.155 | 0.08 | 1.84 | 4.175 | 4.23 | 4.065 | 102312 |
| 1732310820 | 4.08 | -0.11 | -2.51 | 4.19 | 4.19 | 4.03 | 82155 |
| 1732224420 | 4.1849999 | -0.1 | -2.22 | 4.2649999 | 4.335 | 4.125 | 68072 |
| 1732138020 | 4.28 | -0.03 | -0.58 | 4.345 | 4.36 | 4.23 | 55438 |
| 1732051620 | 4.305 | -0.13 | -2.82 | 4.4349999 | 4.485 | 4.2649999 | 106203 |
| 1731965220 | 4.43 | -0.21 | -4.53 | 4.555 | 4.5599999 | 4.425 | 98140 |
| 1731705960 | 4.6399999 | 0.23 | 5.33 | 4.415 | 4.6399999 | 4.405 | 50843 |
| 1731619560 | 4.405 | -0.03 | -0.56 | 4.375 | 4.49 | 4.355 | 35955 |
| 1731533160 | 4.43 | -0.07 | -1.45 | 4.425 | 4.49 | 4.375 | 52983 |
| 1731446820 | 4.495 | -0.18 | -3.75 | 4.635 | 4.6399999 | 4.37 | 107592 |
| 1731360420 | 4.67 | -0.25 | -4.98 | 4.86 | 4.94 | 4.605 | 78436 |
| 1731101220 | 4.915 | 0.02 | 0.41 | 4.845 | 4.915 | 4.7 | 40548 |
| 1731014760 | 4.8949999 | 0.15 | 3.27 | 4.63 | 4.8949999 | 4.605 | 41175 |
| 1730928360 | 4.74 | -0.01 | -0.21 | 4.675 | 4.79 | 4.615 | 52348 |
| 1730841960 | 4.75 | 0.12 | 2.59 | 4.635 | 4.75 | 4.595 | 40303 |
| 1730755560 | 4.63 | -0.13 | -2.73 | 4.73 | 4.7699999 | 4.63 | 46071 |
| 1730496360 | 4.76 | 0.05 | 1.06 | 4.71 | 4.76 | 4.665 | 34701 |
| 1730409960 | 4.71 | -0.01 | -0.11 | 4.695 | 4.71 | 4.53 | 61572 |
| 1730323560 | 4.715 | -0.27 | -5.32 | 5 | 5 | 4.68 | 110444 |
| 1730237160 | 4.98 | -0.02 | -0.40 | 5.09 | 5.09 | 4.965 | 57687 |
| 1730150760 | 5 | -0.11 | -2.15 | 5.15 | 5.18 | 5 | 52876 |
| 1729888020 | 5.11 | -0.08 | -1.54 | 5.19 | 5.19 | 5.11 | 24256 |
| 1729801560 | 5.19 | -0.03 | -0.57 | 5.22 | 5.26 | 5.0999999 | 61206 |
| 1729715160 | 5.22 | -0.14 | -2.61 | 5.3499999 | 5.3499999 | 5.18 | 21761 |
| 1729628760 | 5.36 | 0.02 | 0.37 | 5.3 | 5.37 | 5.25 | 23190 |
| 1729542360 | 5.34 | -0.13 | -2.38 | 5.44 | 5.44 | 5.29 | 29039 |
| 1729283160 | 5.47 | 0.12 | 2.24 | 5.32 | 5.48 | 5.32 | 39937 |
| 1729196760 | 5.3499999 | 0.16 | 3.08 | 5.15 | 5.39 | 5.13 | 96981 |
| 1729110360 | 5.19 | 0.02 | 0.39 | 5.1399999 | 5.19 | 5.11 | 27170 |
| 1729023960 | 5.17 | 0.06 | 1.17 | 5.15 | 5.2 | 5.0999999 | 30836 |
| 1728937620 | 5.11 | 0.01 | 0.20 | 5.07 | 5.16 | 5.0599999 | 36364 |
| 1728678360 | 5.0999999 | -0.04 | -0.78 | 5.1399999 | 5.1399999 | 5.0599999 | 33305 |
| 1728591960 | 5.1399999 | -0.04 | -0.77 | 5.19 | 5.19 | 5.08 | 34258 |
| 1728505560 | 5.18 | 0.06 | 1.17 | 5.17 | 5.21 | 5.11 | 26267 |
| 1728419160 | 5.12 | -0.1 | -1.92 | 5.19 | 5.21 | 5.12 | 19691 |
| 1728332760 | 5.22 | -0.02 | -0.38 | 5.24 | 5.2699999 | 5.17 | 42112 |
| 1728073560 | 5.24 | 0.01 | 0.19 | 5.23 | 5.24 | 5.17 | 15984 |
| 1727987220 | 5.23 | -0.06 | -1.13 | 5.26 | 5.26 | 5.21 | 33936 |
| 1727900820 | 5.29 | -0.08 | -1.49 | 5.34 | 5.3499999 | 5.25 | 31228 |
| 1727814420 | 5.37 | 0.06 | 1.13 | 5.36 | 5.48 | 5.3099999 | 32686 |
| 1727728020 | 5.3099999 | -0.14 | -2.57 | 5.46 | 5.49 | 5.3099999 | 44514 |
| 1727468760 | 5.45 | 0.14 | 2.64 | 5.3099999 | 5.48 | 5.28 | 34730 |
| 1727382360 | 5.3099999 | 0.09 | 1.72 | 5.2699999 | 5.41 | 5.2699999 | 32233 |
| 1727295960 | 5.22 | -0.22 | -4.04 | 5.4 | 5.44 | 5.22 | 22685 |
| 1727209560 | 5.44 | 0.06 | 1.12 | 5.29 | 5.44 | 5.29 | 25236 |
| 1727123160 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.2699999 | 14849 |
| 1726864020 | 5.38 | -0.23 | -4.10 | 5.46 | 5.5199999 | 5.37 | 45549 |
| 1726777560 | 5.61 | 0.19 | 3.51 | 5.42 | 5.64 | 5.38 | 26178 |
| 1726691220 | 5.42 | 0.03 | 0.56 | 5.3099999 | 5.47 | 5.3099999 | 9513 |
| 1726604760 | 5.39 | 0.13 | 2.47 | 5.3099999 | 5.39 | 5.3099999 | 10960 |
| 1726518420 | 5.26 | -0.18 | -3.31 | 5.41 | 5.41 | 5.25 | 21784 |
| 1726259160 | 5.44 | 0.2 | 3.82 | 5.24 | 5.45 | 5.24 | 36631 |
| 1726172760 | 5.24 | 0.09 | 1.75 | 5.1399999 | 5.25 | 5.08 | 22523 |
| 1726086360 | 5.15 | -0.02 | -0.39 | 5.15 | 5.19 | 5.07 | 33351 |
| 1725999960 | 5.17 | -0.02 | -0.39 | 5.23 | 5.24 | 5.08 | 30226 |
| 1725913620 | 5.19 | -0.08 | -1.52 | 5.21 | 5.3099999 | 5.13 | 39712 |
| 1725654360 | 5.2699999 | -0.14 | -2.59 | 5.4 | 5.4 | 5.24 | 38285 |
| 1725567960 | 5.41 | -0.05 | -0.92 | 5.45 | 5.45 | 5.37 | 17488 |
| 1725481560 | 5.46 | 0.01 | 0.18 | 5.39 | 5.47 | 5.3099999 | 30823 |
| 1725395160 | 5.45 | -0.21 | -3.71 | 5.73 | 5.73 | 5.32 | 47533 |
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
