
Banca Imi (I05766)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740416100 | 916.91 | 1.25 | 0.14 | 916.28 | 917.05 | 915.68 | 112 |
1740156900 | 915.66 | 1.42 | 0.16 | 914.58 | 919.95 | 914.58 | 64 |
1740070500 | 914.24 | 0.19 | 0.02 | 914.84 | 918.09 | 914 | 61 |
1739984100 | 914.05 | -1.96 | -0.21 | 916.67 | 921.9 | 914.05 | 106 |
1739897700 | 916.01 | 1.12 | 0.12 | 915.05 | 918.88 | 914.61 | 80 |
1739811300 | 914.89 | 0.85 | 0.09 | 914.33 | 918.1 | 914.28 | 90 |
1739552100 | 914.04 | -0.5 | -0.05 | 914.2 | 988.94 | 913.78 | 112 |
1739465700 | 914.54 | 1.89 | 0.21 | 913.55 | 989.26 | 913.02 | 97 |
1739379300 | 912.65 | 0.39 | 0.04 | 912.6 | 917.89 | 912.3 | 76 |
1739292900 | 912.26 | -0.34 | -0.04 | 912.56 | 916.99 | 911.97 | 218 |
1739206500 | 912.6 | 1.05 | 0.12 | 911.98 | 923.49 | 911.55 | 135 |
1738947300 | 911.55 | -0.31 | -0.03 | 911.98 | 915.74 | 911.2 | 195 |
1738860900 | 911.86 | 1.7 | 0.19 | 910.77 | 915.32 | 910.59 | 115 |
1738774500 | 910.16 | -0.52 | -0.06 | 910.28 | 915.98 | 910.01 | 77 |
1738688100 | 910.68 | -0.73 | -0.08 | 909.75 | 916 | 908.93 | 117 |
1738601700 | 911.41 | -0.67 | -0.07 | 910.19 | 915.86 | 910.16 | 281 |
1738342500 | 912.08 | 0.73 | 0.08 | 911.4 | 914.2 | 911.29 | 85 |
1738256100 | 911.35 | 1.76 | 0.19 | 910.01 | 913.99 | 909.97 | 68 |
1738169700 | 909.59 | 1.14 | 0.13 | 908.46 | 913.76 | 908.46 | 82 |
1738083300 | 908.45 | 0.66 | 0.07 | 907.99 | 913.9 | 907.96 | 107 |
1737996900 | 907.79 | 1.02 | 0.11 | 912 | 912 | 907.03 | 71 |
1737737700 | 906.77 | -0.13 | -0.01 | 907.83 | 914 | 906.53 | 83 |
1737651300 | 906.9 | 0.03 | 0.00 | 907.15 | 907.95 | 906.49 | 12 |
1737564900 | 906.87 | 0.09 | 0.01 | 906.95 | 909.9 | 906.69 | 87 |
1737478500 | 906.78 | 0.07 | 0.01 | 906.41 | 909.99 | 906.15 | 81 |
1737392100 | 906.71 | 0.64 | 0.07 | 906.33 | 906.71 | 905.78 | 45 |
1737132900 | 906.07 | 1.16 | 0.13 | 905.51 | 906.1 | 905.41 | 122 |
1737046500 | 904.91 | 1.12 | 0.12 | 905 | 906.57 | 903.85 | 61 |
1736960100 | 903.79 | 2.95 | 0.33 | 901.13 | 903.79 | 900.98 | 82 |
1736873700 | 900.84 | 0.3 | 0.03 | 900.82 | 905 | 900.5 | 56 |
1736787300 | 900.54 | 0.73 | 0.08 | 899.93 | 904.88 | 899.13 | 14 |
1736528100 | 899.81 | -0.66 | -0.07 | 900.31 | 904.9 | 899.56 | 74 |
1736441700 | 900.47 | -0.1 | -0.01 | 907.1 | 907.1 | 900.09 | 104 |
1736355300 | 900.57 | -0.23 | -0.03 | 901 | 904.99 | 899.96 | 122 |
1736268900 | 900.8 | 1.17 | 0.13 | 903 | 904.59 | 899.22 | 143 |
1736182500 | 899.63 | -0.07 | -0.01 | 899.97 | 904.49 | 899.07 | 17 |
1735923300 | 899.7 | -1.23 | -0.14 | 900.97 | 902 | 899.7 | 43 |
1735836900 | 900.93 | 0.14 | 0.02 | 901.43 | 901.45 | 900.67 | 21 |
1735577700 | 900.79 | 0.76 | 0.08 | 899.96 | 900.79 | 899.92 | 29 |
1735318500 | 900.03 | 0.28 | 0.03 | 903.5 | 903.5 | 899.77 | 21 |
1734972900 | 899.75 | -0.28 | -0.03 | 900.18 | 900.34 | 899.74 | 60 |
1734713700 | 900.03 | -0.02 | -0.00 | 899.65 | 900.47 | 899.63 | 109 |
1734627300 | 900.05 | 0.06 | 0.01 | 899.66 | 900.15 | 899.52 | 78 |
1734540900 | 899.99 | -0.36 | -0.04 | 900.43 | 904.89 | 899.86 | 81 |
1734454500 | 900.35 | -0.64 | -0.07 | 900.86 | 901.09 | 900.35 | 20 |
1734368100 | 900.99 | -0.48 | -0.05 | 901.51 | 904.85 | 900.94 | 42 |
1734108900 | 901.47 | -0.54 | -0.06 | 902.22 | 905.5 | 901.46 | 28 |
1734022500 | 902.01 | -0.82 | -0.09 | 903.14 | 903.14 | 901.6 | 34 |
1733936100 | 902.83 | 0.38 | 0.04 | 902.71 | 903.11 | 902.58 | 62 |
1733849700 | 902.45 | -0.13 | -0.01 | 902.43 | 904.99 | 902.33 | 78 |
1733763300 | 902.58 | 0.7 | 0.08 | 902.24 | 902.86 | 902.18 | 35 |
1733504100 | 901.88 | 0.11 | 0.01 | 902 | 907.9 | 901.75 | 209 |
1733417700 | 901.77 | 0.62 | 0.07 | 902 | 908.36 | 901.24 | 88 |
1733331300 | 901.15 | 0.48 | 0.05 | 900.89 | 903.32 | 900.45 | 56 |
1733244900 | 900.67 | -0.35 | -0.04 | 901.2 | 907 | 900.65 | 90 |
1733158500 | 901.02 | 0.72 | 0.08 | 900.29 | 912 | 900.1 | 40 |
1732899300 | 900.3 | 0.8 | 0.09 | 899.39 | 912.36 | 899.2 | 42 |
1732812900 | 899.5 | 1.28 | 0.14 | 898.47 | 914 | 898.44 | 31 |
1732726500 | 898.22 | -0.47 | -0.05 | 898.47 | 910 | 898.13 | 121 |
1732640100 | 898.69 | -1.06 | -0.12 | 899.47 | 905.16 | 898.57 | 88 |
1732553700 | 899.75 | 0.33 | 0.04 | 899.75 | 911.75 | 898.54 | 88 |
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