Hot Features
プレミアム
Schneider Electric SA (PK) (SBGSF)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -8.82 | -3.4453125 | 256 | 261.25 | 244.5 | 585 | 249.24266154 | CS |
| 4 | -21.57 | -8.02604651163 | 268.75 | 268.75 | 244.5 | 1310 | 255.55059784 | CS |
| 12 | -12.89 | -4.95635790364 | 260.07 | 279.4 | 244.5 | 1360 | 258.88192323 | CS |
| 26 | 1.53 | 0.622837370242 | 245.65 | 279.4 | 215.55 | 1602 | 249.37841608 | CS |
| 52 | 55.45 | 28.9208783185 | 191.73 | 279.4 | 187.85 | 1840 | 241.55139911 | CS |
| 156 | 44.63 | 22.0340656628 | 202.55 | 279.4 | 107 | 2200 | 174.37204705 | CS |
| 260 | 144.23 | 140.097134531 | 102.95 | 279.4 | 69.16 | 2073 | 160.68966629 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 247.18 | 1.59 | 0.65 | 249.36 | 252.05 | 246.674 | 135 |
| 1735856700 | 245.594 | -5.45 | -2.17 | 249.02 | 249.61 | 244.5 | 447 |
| 1735683960 | 251.046 | 2.55 | 1.02 | 249.672 | 261.25 | 245.96 | 735 |
| 1735597740 | 248.5 | -3.5 | -1.39 | 246.45 | 255 | 245.33 | 825 |
| 1735338000 | 252 | -4 | -1.56 | 256 | 260.55 | 250.01 | 333 |
| 1735252020 | 256 | 7.2 | 2.89 | 250 | 260.83999 | 250 | 214 |
| 1735078200 | 248.8 | 1.72 | 0.70 | 247.08 | 250 | 246.1275 | 1031 |
| 1734992400 | 247.08 | -2.02 | -0.81 | 254.5 | 254.5 | 247.08 | 801 |
| 1734733200 | 249.1 | -4.7 | -1.85 | 245.65 | 257.35 | 245.65 | 1102 |
| 1734646800 | 253.8 | 1.8 | 0.71 | 253 | 261.55 | 249 | 557 |
| 1734560940 | 252 | -7.02 | -2.71 | 258.89999 | 261.25 | 252 | 390 |
| 1734474360 | 259.02 | 3.1 | 1.21 | 265.74599 | 265.74599 | 257.32 | 1096 |
| 1734388140 | 255.916 | 0.74 | 0.29 | 262.75 | 262.75 | 254.93 | 752 |
| 1734128940 | 255.176 | -1.89 | -0.73 | 259.81 | 259.81 | 254.24 | 9018 |
| 1734042480 | 257.062 | -2.5 | -0.96 | 259.565 | 260 | 254.6701 | 392 |
| 1733955900 | 259.56 | 5.26 | 2.07 | 258.504 | 262.5 | 258.504 | 1171 |
| 1733869200 | 254.302 | -6.27 | -2.41 | 258.0873 | 263 | 254.03 | 1091 |
| 1733782800 | 260.5724 | -4.93 | -1.86 | 265.5 | 265.9999 | 260.5724 | 577 |
| 1733523600 | 265.5 | 2.57 | 0.98 | 268.75 | 268.75 | 264.58 | 3051 |
| 1733437500 | 262.935 | -6.57 | -2.44 | 269.5 | 270.25 | 261.9467 | 1988 |
| 1733350980 | 269.5 | 13.81 | 5.40 | 264.52999 | 269.5 | 260.98 | 2969 |
| 1733264700 | 255.69 | -0.31 | -0.12 | 259.826 | 259.826 | 254.808 | 645 |
| 1733178180 | 256 | 0 | 0.00 | 251.22 | 257.5 | 251.22 | 297 |
| 1732918200 | 256 | 6 | 2.40 | 256.16 | 256.16 | 255.928 | 297 |
| 1732746540 | 250 | -5 | -1.96 | 249.48 | 255.246 | 249.35 | 1510 |
| 1732660140 | 255 | 2.6 | 1.03 | 252 | 255 | 249.04 | 1887 |
| 1732573560 | 252.404 | -2.1 | -0.82 | 264.3 | 264.3 | 250.52 | 989 |
| 1732314000 | 254.5 | 1.7 | 0.67 | 252.5 | 259.512 | 250.5 | 516 |
| 1732227900 | 252.8 | 5.15 | 2.08 | 255.05 | 255.05 | 248.48 | 471 |
| 1732141740 | 247.65 | -8.04 | -3.14 | 250.33 | 251.74 | 247.65 | 1187 |
| 1732054800 | 255.688 | -2.31 | -0.90 | 250 | 255.856 | 249.7065 | 386 |
| 1731968640 | 258 | 0.97 | 0.38 | 263.8 | 263.8 | 251.2075 | 1046 |
| 1731709260 | 257.02999 | -1.61 | -0.62 | 257.272 | 261.06 | 254.38 | 290 |
| 1731622800 | 258.636 | 4.32 | 1.70 | 255.84 | 261.89999 | 255.84 | 352 |
| 1731536760 | 254.3135 | 1.81 | 0.72 | 261.3 | 263.49 | 251.54 | 3718 |
| 1731450480 | 252.5 | -17.03 | -6.32 | 263 | 263 | 252.5 | 568 |
| 1731363600 | 269.52999 | 10.62 | 4.10 | 269 | 269.52999 | 261.93 | 440 |
| 1731104400 | 258.906 | -2.16 | -0.83 | 258.41199 | 260.48 | 256.512 | 1065 |
| 1731018540 | 261.07 | 4.46 | 1.74 | 259 | 261.5 | 258.5 | 497 |
| 1730931600 | 256.61 | -7.79 | -2.95 | 261 | 261 | 255.85 | 4304 |
| 1730845680 | 264.39999 | 10.44 | 4.11 | 262.3965 | 267.25 | 260 | 606 |
| 1730759160 | 253.9582 | -5.54 | -2.14 | 265.39999 | 265.39999 | 253.4 | 937 |
| 1730496420 | 259.5 | 0.62 | 0.24 | 268.3 | 270.5 | 259.5 | 466 |
| 1730409780 | 258.8835 | -5.18 | -1.96 | 260.2 | 266.55 | 256 | 3522 |
| 1730323500 | 264.06 | -2.94 | -1.10 | 257.82 | 269.93 | 257.82 | 4355 |
| 1730237280 | 267 | -0.92 | -0.34 | 270.184 | 272.6 | 261 | 1010 |
| 1730150880 | 267.915 | 6.81 | 2.61 | 272.51 | 272.51 | 263.25 | 612 |
| 1729891500 | 261.11 | -4.46 | -1.68 | 275 | 275 | 261.01 | 740 |
| 1729805160 | 265.565 | 7.57 | 2.93 | 266.4946 | 271.89999 | 259 | 730 |
| 1729718940 | 258 | -3.37 | -1.29 | 261.87 | 263.25 | 258 | 5985 |
| 1729632300 | 261.3672 | -6.93 | -2.58 | 268.134 | 270 | 261.3672 | 56 |
| 1729545600 | 268.298 | 1.3 | 0.49 | 267 | 270 | 261.99 | 468 |
| 1729286400 | 267 | -12.4 | -4.44 | 271.5 | 271.5 | 267 | 228 |
| 1729200000 | 279.39999 | 14.4 | 5.43 | 267.18 | 279.39999 | 266.242 | 1118 |
| 1729113960 | 265 | -1.36 | -0.51 | 264.885 | 268.24 | 259.18 | 5654 |
| 1729027680 | 266.36 | 0.28 | 0.11 | 259.738 | 266.36 | 259.7 | 460 |
| 1728941220 | 266.076 | -1.02 | -0.38 | 275 | 275 | 265.5 | 1170 |
| 1728681900 | 267.1 | -2.68 | -0.99 | 260.07 | 268.8 | 260.07 | 412 |
| 1728595560 | 269.778 | 4.89 | 1.85 | 265.615 | 269.778 | 260.42 | 232 |
| 1728508800 | 264.8882 | 5.86 | 2.26 | 269.45 | 272.104 | 264.58 | 6652 |
| 1728422580 | 259.02999 | 1.03 | 0.40 | 265.8 | 265.8 | 258.89999 | 662 |
| 1728336000 | 258 | -2 | -0.77 | 268 | 268 | 257.14 | 5704 |
| 1728077220 | 260 | 4.29 | 1.68 | 262.6 | 262.6 | 257.25599 | 356 |
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
