
Solvay Sa Act (PK) (SVYSF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.51 | 4.63332310525 | 32.59 | 35.691 | 31.6675 | 1753 | 33.18212265 | CS |
4 | 3.05 | 9.82286634461 | 31.05 | 35.691 | 28.98 | 1245 | 31.68877502 | CS |
12 | 0.85 | 2.55639097744 | 33.25 | 35.691 | 28.98 | 981 | 32.15321267 | CS |
26 | 0.44 | 1.30718954248 | 33.66 | 43.2 | 28.98 | 1025 | 34.46619448 | CS |
52 | 10.6 | 45.1063829787 | 23.5 | 43.2 | 23.5 | 2786 | 32.98807503 | CS |
156 | -92.499 | -73.0645581719 | 126.599 | 126.644 | 22.35 | 2415 | 36.89434717 | CS |
260 | -68.73914 | -66.8414185494 | 102.83914 | 138.3259 | 22.35 | 2064 | 43.50110782 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739917740 | 34.1 | 0.69 | 2.07 | 33.67 | 34.1 | 33.365 | 1202 |
1739572020 | 33.408 | 1.74 | 5.50 | 34 | 35.691 | 33.408 | 3308 |
1739485320 | 31.6675 | -0.92 | -2.83 | 32.049999 | 32.049999 | 31.6675 | 400 |
1739398920 | 32.59 | 1.35 | 4.32 | 32.59 | 32.59 | 32.1834 | 2102 |
1739312400 | 31.2404 | 0 | 0.00 | 31.2404 | 31.2404 | 31.2404 | 0 |
1739226000 | 31.2404 | -0.59 | -1.85 | 31.2404 | 31.2404 | 31.2404 | 100 |
1738966800 | 31.83 | 0 | 0.00 | 31.83 | 31.83 | 31.83 | 0 |
1738880400 | 31.83 | 1.86 | 6.21 | 31.31 | 31.83 | 30.953 | 1621 |
1738794000 | 29.9683 | -0.93 | -3.02 | 29.34 | 30.35 | 28.98 | 1424 |
1738708080 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
1738621680 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
1738362480 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
1738276080 | 30.9 | 0.77 | 2.57 | 30.746 | 30.9 | 30.746 | 202 |
1738189740 | 30.125 | -0.35 | -1.13 | 30.03 | 30.75 | 29.916 | 1954 |
1738103280 | 30.47 | -0.58 | -1.87 | 30.14 | 30.47 | 30.14 | 318 |
1738016820 | 31.05 | 0.3 | 0.98 | 30.875 | 31.05 | 30.875 | 1220 |
1737757440 | 30.75 | 0.09 | 0.31 | 30.82 | 30.82 | 30.75 | 510 |
1737671220 | 30.656 | 0.09 | 0.30 | 30.77 | 30.77 | 30.272 | 1078 |
1737584640 | 30.564 | -1.3 | -4.07 | 31.05 | 31.05 | 30.49 | 1984 |
1737498540 | 31.86 | -0.27 | -0.86 | 31.915 | 31.915 | 31.34 | 5210 |
1737152880 | 32.134999 | -0.37 | -1.12 | 33.049999 | 33.049999 | 32.134999 | 275 |
1737066120 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
1736979720 | 32.5 | 1.95 | 6.38 | 32.5 | 32.5 | 32.5 | 138 |
1736893380 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 107 |
1736806800 | 30.55 | -0.7 | -2.24 | 29.8862 | 30.55 | 29.8862 | 629 |
1736548140 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
1736375340 | 31.25 | -1.45 | -4.43 | 30.835 | 31.25 | 30.835 | 453 |
1736288940 | 32.7 | 0.7 | 2.19 | 32.7 | 32.7 | 32.7 | 112 |
1736202300 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
1735943100 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
1735856700 | 32 | -0.3 | -0.93 | 31.93 | 32.4 | 31.93 | 737 |
1735683960 | 32.299999 | -0.1 | -0.31 | 32.299999 | 32.299999 | 32.299999 | 330 |
1735597740 | 32.4 | 0.25 | 0.78 | 31.329 | 32.4 | 31.329 | 724 |
1735338420 | 32.15 | 0 | 0.00 | 32.15 | 32.15 | 32.15 | 0 |
1735252020 | 32.15 | -0.2 | -0.62 | 32.15 | 32.15 | 32.15 | 101 |
1735078800 | 32.35 | 0 | 0.00 | 32.35 | 32.35 | 32.35 | 0 |
1734992400 | 32.35 | 0 | 0.00 | 32.35 | 32.35 | 32.35 | 0 |
1734733200 | 32.35 | -1.62 | -4.76 | 31.24 | 32.85 | 30.826 | 1099 |
1734647160 | 33.968 | 0 | 0.00 | 33.968 | 33.968 | 33.968 | 0 |
1734560760 | 33.968 | 0 | 0.00 | 33.968 | 33.968 | 33.968 | 0 |
1734474360 | 33.968 | -0.03 | -0.09 | 32.99 | 33.968 | 32.15 | 1643 |
1734387600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1734128400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1734042000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1733955600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1733869200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1733782800 | 34 | 0.63 | 1.87 | 34 | 34 | 34 | 760 |
1733523600 | 33.375 | -0.35 | -1.02 | 32.9 | 33.43 | 32.9 | 1104 |
1733437380 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 0 |
1733350980 | 33.72 | -0.38 | -1.11 | 33.72 | 33.72 | 33.72 | 510 |
1733264700 | 34.1 | -0.76 | -2.19 | 32.5977 | 34.318 | 32.5977 | 900 |
1733178180 | 34.862 | -0.39 | -1.10 | 33.25 | 34.862 | 33.25 | 673 |
1732918200 | 35.25 | 2 | 6.02 | 35.25 | 35.25 | 35.25 | 100 |
1732746540 | 33.25 | 0.75 | 2.31 | 33.25 | 33.25 | 33.25 | 325 |
1732660140 | 32.5 | 1.16 | 3.71 | 32 | 32.5 | 31.75 | 1500 |
1732573560 | 31.336 | -1.08 | -3.33 | 32.25 | 32.25 | 31.336 | 3380 |
1732314000 | 32.417 | 0.42 | 1.30 | 32.417 | 32.417 | 32.417 | 214 |
1732227900 | 32 | -0.25 | -0.78 | 32.7 | 32.7 | 31.3 | 1592 |
1732141740 | 32.25 | -1.57 | -4.64 | 32.33 | 32.5 | 31.747 | 2706 |
1732054800 | 33.818 | 0.19 | 0.56 | 33.03 | 33.818 | 33.03 | 782 |
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