Societe Generale (PK) (SCGLF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 29.78 | 29.78 | 29.78 | 2000 | 29.78 | CS |
4 | 2.44 | 8.92465252377 | 27.34 | 29.78 | 27.3 | 3719 | 27.6069232 | CS |
12 | 2.38 | 8.68613138686 | 27.4 | 29.78 | 25.75 | 2687 | 27.41188858 | CS |
26 | 4.24 | 16.6014095536 | 25.54 | 29.78 | 21.6 | 2422 | 25.29065221 | CS |
52 | 4.59 | 18.2215164748 | 25.19 | 30.2 | 21.6 | 2261 | 26.30452607 | CS |
156 | -8.75 | -22.709576953 | 38.53 | 41.27 | 18.805 | 2954 | 25.35765552 | CS |
260 | -3.79 | -11.2898421209 | 33.57 | 41.27 | 12.6 | 3365 | 23.43600923 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737152520 | 29.78 | 0 | 0.00 | 29.78 | 29.78 | 29.78 | 0 |
1737066120 | 29.78 | 0 | 0.00 | 29.78 | 29.78 | 29.78 | 0 |
1736979720 | 29.78 | 1.37 | 4.82 | 29.78 | 29.78 | 29.78 | 2000 |
1736893740 | 28.41 | 0 | 0.00 | 28.41 | 28.41 | 28.41 | 0 |
1736807340 | 28.41 | 0 | 0.00 | 28.41 | 28.41 | 28.41 | 0 |
1736548140 | 28.41 | 0 | 0.00 | 28.41 | 28.41 | 28.41 | 0 |
1736375340 | 28.41 | 0.31 | 1.10 | 28.41 | 28.41 | 28.41 | 50 |
1736288940 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 462 |
1736202180 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
1735942980 | 28.1 | 0.1 | 0.36 | 28.1 | 28.1 | 28.1 | 400 |
1735856700 | 28 | 0.41 | 1.50 | 28 | 28 | 28 | 1 |
1735684140 | 27.586 | 0 | 0.00 | 27.586 | 27.586 | 27.586 | 0 |
1735597740 | 27.586 | 0.29 | 1.05 | 27.586 | 27.586 | 27.586 | 9601 |
1735338000 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
1735251600 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
1735078800 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
1734992400 | 27.3 | -0.04 | -0.15 | 27.3 | 27.3 | 27.3 | 234 |
1734733200 | 27.34 | 1.07 | 4.07 | 27.34 | 27.34 | 27.34 | 17005 |
1734646200 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1734559800 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1734473400 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1734387000 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1734127800 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1734041400 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1733955000 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1733868600 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1733782200 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1733523000 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1733436600 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1733350200 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1733263800 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1733177400 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
1732918200 | 26.27 | 0.52 | 2.02 | 26.27 | 26.27 | 26.27 | 100 |
1732746540 | 25.75 | -0.73 | -2.76 | 25.75 | 25.75 | 25.75 | 150 |
1732660140 | 26.48 | 0.43 | 1.63 | 26.48 | 26.48 | 26.48 | 1 |
1732573200 | 26.055 | 0 | 0.00 | 26.055 | 26.055 | 26.055 | 0 |
1732314000 | 26.055 | -1.55 | -5.60 | 26.055 | 26.055 | 26.055 | 15 |
1732227840 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
1732141440 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
1732055040 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
1731968640 | 27.6 | 0.6 | 2.22 | 27.6 | 27.6 | 27.6 | 200 |
1731709200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
1731622800 | 27 | -2 | -6.90 | 27 | 27 | 27 | 17100 |
1731536400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1731450000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1731363600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 200 |
1731104760 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1731018360 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1730931960 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1730845560 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1730759160 | 29 | 0 | 0.00 | 29 | 29 | 29 | 500 |
1730496420 | 29 | 1.6 | 5.84 | 29 | 29 | 29 | 300 |
1730409780 | 27.4 | 0.9 | 3.40 | 27.4 | 27.4 | 27.4 | 46 |
1730323500 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
1730237100 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
1730150700 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
1729891500 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
1729805100 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
1729718700 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
1729632300 | 26.5 | 1.4 | 5.58 | 26.5 | 26.5 | 26.5 | 200 |
1729545600 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
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