Intred SpA (ITD)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.35 | 3.46534653465 | 10.1 | 10.6 | 9.84 | 1697 | 10.37064923 | DE |
4 | 0.51 | 5.13078470825 | 9.94 | 10.6 | 9.48 | 1547 | 10.03350726 | DE |
12 | 0.49 | 4.91967871486 | 9.96 | 10.6 | 9.38 | 1902 | 10.04311038 | DE |
26 | 0.45 | 4.5 | 10 | 10.6 | 9.02 | 5526 | 9.93337538 | DE |
52 | -0.85 | -7.52212389381 | 11.3 | 11.95 | 9.02 | 4965 | 10.16677754 | DE |
156 | -9.5 | -47.619047619 | 19.95 | 20.2 | 9.02 | 4834 | 13.5383262 | DE |
260 | 5.51 | 111.538461538 | 4.94 | 20.2 | 4.71 | 7271 | 11.29869783 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726847700 | 10.6 | 0.05 | 0.47 | 10.55 | 10.6 | 10.4 | 1826 |
1726761300 | 10.55 | -0.05 | -0.47 | 10.6 | 10.6 | 10.35 | 1240 |
1726674900 | 10.6 | 0.4 | 3.92 | 10.5 | 10.6 | 10.15 | 2980 |
1726588500 | 10.2 | 0.1 | 0.99 | 10.15 | 10.2 | 10.15 | 1981 |
1726502100 | 10.1 | -0.05 | -0.49 | 10.1 | 10.1 | 9.84 | 1268 |
1726242900 | 10.15 | 0.21 | 2.11 | 10.1 | 10.15 | 10.1 | 1018 |
1726156500 | 9.94 | -0.06 | -0.60 | 9.9 | 10.1 | 9.9 | 845 |
1726070100 | 10 | 0.06 | 0.60 | 9.78 | 10 | 9.78 | 949 |
1725983700 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
1725897300 | 9.94 | 0.06 | 0.61 | 9.9 | 9.94 | 9.72 | 561 |
1725638100 | 9.88 | 0.06 | 0.61 | 9.88 | 9.88 | 9.74 | 135 |
1725551700 | 9.82 | -0.12 | -1.21 | 9.78 | 9.82 | 9.6199999 | 1757 |
1725465300 | 9.94 | 0.08 | 0.81 | 9.84 | 9.94 | 9.8 | 210 |
1725378900 | 9.86 | -0.04 | -0.40 | 9.9 | 10 | 9.86 | 2043 |
1725292500 | 9.9 | -0.1 | -1.00 | 9.84 | 9.9 | 9.84 | 1195 |
1725033300 | 10 | 0.1 | 1.01 | 9.9 | 10 | 9.76 | 1316 |
1724946900 | 9.9 | 0.12 | 1.23 | 9.82 | 9.94 | 9.82 | 1008 |
1724860500 | 9.78 | -0.14 | -1.41 | 9.86 | 9.86 | 9.48 | 2632 |
1724774100 | 9.92 | 0 | 0.00 | 9.82 | 9.96 | 9.82 | 323 |
1724687700 | 9.92 | -0.08 | -0.80 | 9.88 | 10.1 | 9.82 | 7750 |
1724428500 | 10 | -0.05 | -0.50 | 9.94 | 10 | 9.82 | 188 |
1724342100 | 10.05 | -0.1 | -0.99 | 10.15 | 10.15 | 10 | 264 |
1724255700 | 10.15 | 0.15 | 1.50 | 10 | 10.15 | 10 | 1510 |
1724169300 | 10 | 0 | 0.00 | 10 | 10 | 9.86 | 43 |
1724082900 | 10 | 0.12 | 1.21 | 9.98 | 10 | 9.8 | 2000 |
1723823700 | 9.88 | -0.04 | -0.40 | 9.84 | 9.96 | 9.84 | 566 |
1723650900 | 9.92 | 0 | 0.00 | 9.9 | 9.96 | 9.9 | 400 |
1723564500 | 9.92 | 0 | 0.00 | 9.98 | 10 | 9.78 | 2868 |
1723478100 | 9.92 | -0.04 | -0.40 | 10 | 10 | 9.84 | 232 |
1723218900 | 9.96 | -0.02 | -0.20 | 9.86 | 9.98 | 9.84 | 866 |
1723132500 | 9.98 | -0.02 | -0.20 | 10 | 10.1 | 9.8 | 1830 |
1723046100 | 10 | 0.08 | 0.81 | 10 | 10 | 9.92 | 35 |
1722959700 | 9.92 | 0.12 | 1.22 | 9.98 | 9.98 | 9.92 | 227 |
1722873300 | 9.8 | -0.2 | -2.00 | 9.94 | 10 | 9.68 | 2935 |
1722614100 | 10 | -0.05 | -0.50 | 10 | 10.1 | 9.9 | 2121 |
1722527700 | 10.05 | 0.05 | 0.50 | 10.15 | 10.15 | 9.96 | 398 |
1722441300 | 10 | -0.05 | -0.50 | 10.1 | 10.1 | 10 | 22 |
1722354900 | 10.05 | -0.1 | -0.99 | 10.1 | 10.1 | 9.94 | 870 |
1722268500 | 10.15 | 0.05 | 0.50 | 10.2 | 10.2 | 9.92 | 3096 |
1722009300 | 10.1 | -0.05 | -0.49 | 10.1 | 10.15 | 10 | 3269 |
1721922900 | 10.15 | 0.05 | 0.50 | 10 | 10.15 | 10 | 5267 |
1721836500 | 10.1 | -0.15 | -1.46 | 9.96 | 10.2 | 9.92 | 1420 |
1721750100 | 10.25 | 0.15 | 1.49 | 9.96 | 10.25 | 9.96 | 636 |
1721663700 | 10.1 | 0.05 | 0.50 | 10 | 10.1 | 9.98 | 1257 |
1721404500 | 10.05 | -0.35 | -3.37 | 10.45 | 10.45 | 10.05 | 1076 |
1721318100 | 10.4 | 0.15 | 1.46 | 10.25 | 10.4 | 10.2 | 3063 |
1721231700 | 10.25 | 0.05 | 0.49 | 10 | 10.25 | 9.96 | 4606 |
1721145300 | 10.2 | 0.05 | 0.49 | 10.15 | 10.2 | 9.92 | 2144 |
1721058900 | 10.15 | 0.05 | 0.50 | 9.98 | 10.15 | 9.96 | 296 |
1720799700 | 10.1 | 0.05 | 0.50 | 9.92 | 10.1 | 9.92 | 2293 |
1720713300 | 10.05 | 0 | 0.00 | 9.96 | 10.1 | 9.96 | 236 |
1720626900 | 10.05 | 0 | 0.00 | 10 | 10.05 | 9.92 | 11237 |
1720540500 | 10.05 | 0 | 0.00 | 10.1 | 10.1 | 10 | 687 |
1720454100 | 10.05 | -0.05 | -0.50 | 10 | 10.1 | 10 | 989 |
1720194900 | 10.1 | -0.05 | -0.49 | 10.1 | 10.1 | 9.92 | 1672 |
1720108500 | 10.15 | 0.05 | 0.50 | 10.05 | 10.15 | 10.05 | 38 |
1720022100 | 10.1 | 0.05 | 0.50 | 10 | 10.2 | 10 | 2961 |
1719935700 | 10.05 | 0.25 | 2.55 | 9.86 | 10.1 | 9.74 | 6862 |
1719849300 | 9.8 | -0.16 | -1.61 | 9.96 | 9.96 | 9.38 | 10583 |
1719590100 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 47 |
1719503700 | 9.96 | 0 | 0.00 | 9.86 | 9.96 | 9.78 | 2234 |
1719417300 | 9.96 | -0.02 | -0.20 | 10 | 10 | 9.8 | 50691 |
1719330900 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.8 | 1282 |
1719244500 | 9.98 | -0.02 | -0.20 | 9.86 | 9.98 | 9.86 | 391 |
1718985300 | 10 | 0.16 | 1.63 | 9.72 | 10.15 | 9.72 | 9229 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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