Hot Features
プレミアム
Banca Monte Dei Paschi Di Siena Spa (BMPS)
BIT
登録してリアルタイムのチャート、分析ツール、価格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 | 0.023 | 0.25988700565 | 8.85 | 9.34 | 8.752 | 23185622 | 9.11364317 | DE |
| 4 | -0.597 | -6.30411826822 | 9.47 | 9.69 | 8.437 | 27821274 | 9.10699676 | DE |
| 12 | 1.473 | 19.9054054054 | 7.4 | 9.69 | 6.85 | 30805905 | 8.46914054 | DE |
| 26 | 1.1 | 14.151550238 | 7.773 | 9.69 | 6.85 | 28430838 | 8.55490601 | DE |
| 52 | 1.553 | 21.2158469945 | 7.32 | 9.69 | 6.746 | 26480794 | 8.14871765 | DE |
| 156 | 6.635 | 296.470062556 | 2.238 | 9.69 | 2.107 | 21612007 | 5.97396928 | DE |
| 260 | 7.627 | 612.118780096 | 1.246 | 30.52 | 0.28 | 15476579 | 5.1950244 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780502100 | 8.895 | -0.19 | -2.13 | 9.0399999 | 9.059 | 8.885 | 16536311 |
| 1780415700 | 9.089 | -0.01 | -0.08 | 9.148 | 9.176 | 9.03 | 12854680 |
| 1780329300 | 9.096 | -0.13 | -1.43 | 9.228 | 9.263 | 9.0399999 | 20051637 |
| 1780070100 | 9.228 | 0.11 | 1.18 | 9.226 | 9.34 | 9.154 | 35772866 |
| 1779983700 | 9.1199999 | 0.23 | 2.56 | 8.85 | 9.1969999 | 8.839 | 30712614 |
| 1779897300 | 8.892 | 0.11 | 1.21 | 8.825 | 8.942 | 8.804 | 20466030 |
| 1779810900 | 8.786 | -0.01 | -0.11 | 8.76 | 8.86 | 8.7449999 | 16359311 |
| 1779724500 | 8.796 | 0.09 | 0.99 | 8.795 | 8.829 | 8.732 | 15654990 |
| 1779465300 | 8.71 | 0.15 | 1.69 | 8.585 | 8.757 | 8.542 | 20393725 |
| 1779378900 | 8.565 | -0.06 | -0.64 | 8.6199999 | 8.676 | 8.538 | 21128114 |
| 1779292500 | 8.6199999 | 0.04 | 0.50 | 8.586 | 8.657 | 8.47 | 21042582 |
| 1779206100 | 8.577 | -0.06 | -0.64 | 8.66 | 8.922 | 8.561 | 28008113 |
| 1779119700 | 8.632 | -0.74 | -7.89 | 8.581 | 8.742 | 8.437 | 43463763 |
| 1778860500 | 9.371 | -0.09 | -0.99 | 9.38 | 9.468 | 9.3 | 36564245 |
| 1778774100 | 9.465 | -0.02 | -0.23 | 9.56 | 9.631 | 9.428 | 32830496 |
| 1778687700 | 9.487 | 0.02 | 0.21 | 9.581 | 9.608 | 9.368 | 33031488 |
| 1778601300 | 9.467 | 0.14 | 1.47 | 9.398 | 9.69 | 9.021 | 88331742 |
| 1778514900 | 9.33 | -0 | -0.02 | 9.36 | 9.396 | 9.2705 | 18675821 |
| 1778255700 | 9.332 | 0.04 | 0.38 | 9.236 | 9.365 | 9.21 | 18487941 |
| 1778169300 | 9.297 | -0.07 | -0.70 | 9.47 | 9.497 | 9.253 | 26059002 |
| 1778082900 | 9.363 | 0.14 | 1.56 | 9.23 | 9.468 | 9.224 | 55764069 |
| 1777996500 | 9.219 | 0.32 | 3.58 | 8.89 | 9.3 | 8.858 | 48027472 |
| 1777910100 | 8.9 | -0.15 | -1.68 | 9.1199999 | 9.131 | 8.9 | 18617540 |
| 1777564500 | 9.052 | -0.02 | -0.22 | 8.976 | 9.052 | 8.927 | 17994907 |
| 1777478100 | 9.0719999 | -0.03 | -0.31 | 9.098 | 9.121 | 9.013 | 13007015 |
| 1777391700 | 9.1 | 0.07 | 0.80 | 9.057 | 9.203 | 9.057 | 21965318 |
| 1777305300 | 9.028 | 0.04 | 0.41 | 9 | 9.0719999 | 8.927 | 13812329 |
| 1777046100 | 8.991 | -0.11 | -1.20 | 9 | 9.05 | 8.913 | 21146634 |
| 1776959700 | 9.1 | 0.02 | 0.22 | 9.0109999 | 9.168 | 8.996 | 19457109 |
| 1776873300 | 9.08 | -0.03 | -0.30 | 9.178 | 9.201 | 8.918 | 22509019 |
| 1776786900 | 9.107 | -0.03 | -0.30 | 9.24 | 9.312 | 9.092 | 32575712 |
| 1776700500 | 9.134 | -0.03 | -0.29 | 9 | 9.259 | 9 | 40472753 |
| 1776441300 | 9.161 | 0.37 | 4.17 | 8.799 | 9.242 | 8.799 | 74992336 |
| 1776354900 | 8.794 | 0.19 | 2.17 | 8.85 | 8.988 | 8.728 | 62916755 |
| 1776268500 | 8.607 | 0.38 | 4.67 | 8.31 | 8.701 | 8.2899999 | 68545008 |
| 1776182100 | 8.223 | 0.16 | 2.02 | 8.189 | 8.25 | 8.1039999 | 26575524 |
| 1776095700 | 8.06 | 0.13 | 1.59 | 7.936 | 8.0879999 | 7.915 | 23333629 |
| 1775836500 | 7.934 | 0 | 0.00 | 7.934 | 7.934 | 7.934 | 0 |
| 1775750100 | 7.934 | 0.06 | 0.72 | 7.859 | 7.944 | 7.849 | 21791848 |
| 1775663700 | 7.877 | 0.52 | 7.01 | 7.79 | 7.976 | 7.736 | 48522147 |
| 1775577300 | 7.361 | -0.03 | -0.46 | 7.4 | 7.521 | 7.327 | 21902447 |
| 1775145300 | 7.395 | -0.21 | -2.77 | 7.4 | 7.481 | 7.301 | 23777882 |
| 1775058900 | 7.606 | 0.18 | 2.41 | 7.59 | 7.66 | 7.562 | 29732440 |
| 1774972500 | 7.427 | -0 | -0.04 | 7.44 | 7.459 | 7.368 | 23523984 |
| 1774886100 | 7.43 | -0.07 | -0.89 | 7.48 | 7.48 | 7.301 | 23221144 |
| 1774630500 | 7.497 | 0.01 | 0.08 | 7.557 | 7.667 | 7.484 | 36429157 |
| 1774544100 | 7.491 | -0.1 | -1.25 | 7.49 | 7.577 | 7.456 | 32386754 |
| 1774457700 | 7.586 | 0.24 | 3.31 | 7.452 | 7.629 | 7.443 | 46540513 |
| 1774371300 | 7.343 | 0.09 | 1.23 | 7.21 | 7.37 | 7.152 | 33802945 |
| 1774284900 | 7.254 | 0.19 | 2.68 | 6.941 | 7.48 | 6.85 | 41359391 |
| 1774025700 | 7.065 | 0.1 | 1.41 | 7.069 | 7.251 | 7.008 | 49890182 |
| 1773939300 | 6.967 | -0.27 | -3.77 | 7.12 | 7.17 | 6.917 | 36178348 |
| 1773852900 | 7.24 | 0.02 | 0.30 | 7.35 | 7.42 | 7.22 | 21536829 |
| 1773766500 | 7.218 | 0.15 | 2.06 | 7.09 | 7.279 | 7.068 | 17910792 |
| 1773680100 | 7.072 | -0.07 | -0.91 | 7.145 | 7.197 | 7.06 | 17997062 |
| 1773420900 | 7.137 | -0.02 | -0.32 | 7.06 | 7.223 | 6.989 | 21511992 |
| 1773334500 | 7.16 | -1.14 | -13.71 | 7.4 | 7.413 | 7.063 | 38976222 |
| 1773212400 | 8.298 | 0 | 0.00 | 8.298 | 8.298 | 8.298 | 0 |
| 1773126000 | 8.298 | 0 | 0.00 | 8.298 | 8.298 | 8.298 | 0 |
| 1773039600 | 8.298 | 0 | 0.00 | 8.298 | 8.298 | 8.298 | 0 |
| 1772780400 | 8.298 | 0 | 0.00 | 8.298 | 8.298 | 8.298 | 0 |
| 1772694000 | 8.298 | 0 | 0.00 | 8.298 | 8.298 | 8.298 | 0 |
| 1772607600 | 8.298 | 0 | 0.00 | 8.298 | 8.298 | 8.298 | 0 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
