Hot Features
プレミアム
Schneider Electric SE (PK) (SBGSY)
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 | 0.74 | 1.49767253592 | 49.41 | 51.08 | 48.38 | 189962 | 49.93851257 | DR |
| 4 | -0.6 | -1.18226600985 | 50.75 | 53.342 | 48.38 | 174149 | 51.09862554 | DR |
| 12 | -1.475 | -2.85714285714 | 51.625 | 54.31 | 48.38 | 207826 | 51.41373407 | DR |
| 26 | 1.435 | 2.94570460844 | 48.715 | 55 | 43.07 | 194740 | 50.0399677 | DR |
| 52 | 9.91 | 24.6272365805 | 40.24 | 55 | 37.61 | 221297 | 47.19913768 | DR |
| 156 | 11.3199 | 29.1523843616 | 38.8301 | 55 | 21.37 | 312237 | 34.45092501 | DR |
| 260 | 29.46 | 142.387626873 | 20.69 | 55 | 13.4915 | 266116 | 31.73705008 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735252020 | 50.15 | 0.15 | 0.30 | 50.88 | 50.88 | 49.77 | 117198 |
| 1735078200 | 50 | 0.09 | 0.18 | 48.38 | 51.08 | 48.38 | 102462 |
| 1734992400 | 49.91 | 0.05 | 0.10 | 49.71 | 50.06 | 49.468 | 226512 |
| 1734733200 | 49.86 | -0.05 | -0.10 | 49.41 | 50.28 | 49.31 | 313677 |
| 1734646800 | 49.91 | -0.56 | -1.11 | 50.17 | 50.29 | 49.72 | 191094 |
| 1734560940 | 50.47 | -0.98 | -1.90 | 52.07 | 52.17 | 50.41 | 151070 |
| 1734474360 | 51.45 | 0.1 | 0.19 | 51.53 | 51.79 | 51.42 | 168098 |
| 1734388140 | 51.35 | 0.04 | 0.08 | 51.5 | 51.6 | 51.29 | 207126 |
| 1734128940 | 51.31 | 0.22 | 0.43 | 51.01 | 51.635 | 51.01 | 159492 |
| 1734042480 | 51.09 | -0.93 | -1.79 | 51.53 | 51.9 | 51.05 | 151413 |
| 1733955900 | 52.02 | 1.03 | 2.02 | 51.8 | 52.15 | 51.58 | 225060 |
| 1733869200 | 50.99 | -1.16 | -2.22 | 51.8 | 51.8 | 50.81 | 228169 |
| 1733782800 | 52.15 | -1.05 | -1.97 | 53.16 | 53.16 | 52.15 | 227728 |
| 1733523600 | 53.2 | 0.79 | 1.51 | 52.85 | 53.342 | 52.74 | 157021 |
| 1733437500 | 52.41 | 0.39 | 0.75 | 52.45 | 52.645 | 52.27 | 114073 |
| 1733350980 | 52.02 | 0.93 | 1.82 | 52.05 | 52.81 | 52.02 | 155575 |
| 1733264700 | 51.09 | 0.16 | 0.31 | 51.03 | 51.38 | 50.98 | 154281 |
| 1733178180 | 50.93 | -0.64 | -1.24 | 50.63 | 51.13 | 50.27 | 164806 |
| 1732918200 | 51.57 | 1.3 | 2.58 | 50.75 | 51.57 | 50.75 | 93975 |
| 1732746540 | 50.274 | 0.43 | 0.87 | 50.29 | 50.33 | 49.9 | 164847 |
| 1732660140 | 49.84 | -0.3 | -0.60 | 50.27 | 50.3 | 49.75 | 223262 |
| 1732573560 | 50.14 | -0.19 | -0.38 | 50.7 | 50.735 | 50.055 | 177536 |
| 1732314000 | 50.33 | -0.07 | -0.14 | 50.252 | 50.53 | 50.0375 | 238236 |
| 1732227900 | 50.4 | 0.46 | 0.92 | 50.0099 | 50.48 | 49.58 | 231864 |
| 1732141740 | 49.94 | -0.8 | -1.58 | 50.47 | 50.48 | 49.72 | 682303 |
| 1732054800 | 50.74 | 0.28 | 0.55 | 49.83 | 50.74 | 49.79 | 188305 |
| 1731968640 | 50.464 | -0.53 | -1.03 | 50.6 | 50.76 | 50.42 | 186702 |
| 1731709260 | 50.99 | -0.24 | -0.47 | 51.28 | 51.43 | 50.79 | 313108 |
| 1731622800 | 51.23 | 0.29 | 0.58 | 51.49 | 51.91 | 51.12 | 129431 |
| 1731536760 | 50.935 | 0.22 | 0.42 | 50.682 | 51.09 | 50.1865 | 185094 |
| 1731450480 | 50.72 | -2.19 | -4.14 | 51.69 | 51.79 | 50.38 | 608710 |
| 1731363600 | 52.91 | 1.11 | 2.14 | 52.719 | 53.06 | 52.65 | 265524 |
| 1731104400 | 51.8 | -0.36 | -0.69 | 51.9 | 51.9395 | 51.32 | 639526 |
| 1731018540 | 52.16 | 0.72 | 1.40 | 51.72 | 52.25 | 51.57 | 219142 |
| 1730931600 | 51.44 | -0.96 | -1.83 | 51.55 | 51.83 | 51.12 | 234296 |
| 1730845680 | 52.4 | 1.56 | 3.07 | 51.9 | 52.5599 | 51.81 | 141135 |
| 1730759160 | 50.84 | -0.93 | -1.80 | 50.93 | 51.35 | 50.71 | 137725 |
| 1730496420 | 51.77 | 0.08 | 0.15 | 51.97 | 52.245 | 51.72 | 207957 |
| 1730409780 | 51.69 | -0.76 | -1.45 | 52.33 | 52.67 | 51.0201 | 186820 |
| 1730323500 | 52.45 | 0.35 | 0.67 | 52.02 | 52.81 | 51.3 | 185246 |
| 1730237280 | 52.1 | -1.02 | -1.92 | 52.48 | 52.59 | 51.775 | 303338 |
| 1730150880 | 53.12 | 1.12 | 2.15 | 52.88 | 53.19 | 52.65 | 322008 |
| 1729891500 | 52 | 0 | 0.00 | 52.37 | 52.76 | 51.965 | 180076 |
| 1729805160 | 52 | 0.45 | 0.87 | 52.21 | 52.25 | 51.77 | 150512 |
| 1729718940 | 51.55 | -0.82 | -1.57 | 51.65 | 52.14 | 51.37 | 232192 |
| 1729632300 | 52.37 | -0.36 | -0.68 | 52.33 | 52.51 | 52.2225 | 174123 |
| 1729545600 | 52.73 | -0.63 | -1.18 | 52.99 | 53.13 | 52.45 | 101245 |
| 1729286400 | 53.36 | 0 | 0.00 | 53.24 | 53.52 | 53.06 | 141118 |
| 1729200000 | 53.36 | 1.44 | 2.77 | 53.93 | 54.31 | 53.21 | 142818 |
| 1729113960 | 51.92 | -0.32 | -0.61 | 52.01 | 52.18 | 51.74 | 320452 |
| 1729027680 | 52.24 | -1.04 | -1.95 | 53.03 | 53.07 | 51.73 | 131348 |
| 1728941220 | 53.28 | 0.42 | 0.79 | 53.11 | 53.28 | 52.67 | 74474 |
| 1728681900 | 52.86 | 0.43 | 0.82 | 52.36 | 52.95 | 52.36 | 126163 |
| 1728595560 | 52.43 | -0.57 | -1.08 | 52.23 | 52.43 | 51.81 | 187278 |
| 1728508800 | 53 | 0.54 | 1.03 | 52.78 | 53.15 | 52.74 | 136133 |
| 1728422580 | 52.46 | 0.94 | 1.82 | 52.35 | 52.51 | 52.1966 | 138504 |
| 1728336000 | 51.52 | -0.49 | -0.94 | 51.7 | 51.95 | 51.3655 | 189893 |
| 1728077220 | 52.01 | 0.67 | 1.31 | 51.625 | 52.01 | 51.45 | 146641 |
| 1727990760 | 51.34 | -0.77 | -1.48 | 51.45 | 51.61 | 50.93 | 116376 |
| 1727904000 | 52.11 | -0.16 | -0.31 | 52.07 | 52.26 | 51.77 | 77349 |
| 1727818140 | 52.27 | -0.46 | -0.87 | 53.07 | 53.11 | 51.73 | 134274 |
| 1727731380 | 52.73 | -0.67 | -1.25 | 52.8 | 52.97 | 52.4 | 88253 |
| 1727472000 | 53.4 | -1.39 | -2.54 | 53.74 | 53.826 | 53.3 | 105662 |
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
