Hot Features
プレミアム
Intesa Sanpaolo (I06758)
BIT
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|
| 1723478100 | 1041.53 | -0.38 | -0.04 | 1044.41 | 1045.04 | 1040.51 | 0 |
| 1723218900 | 1041.91 | 1.8 | 0.17 | 1040.63 | 1045.64 | 1037.59 | 0 |
| 1723132500 | 1040.1099 | -3.28 | -0.31 | 1039.3699 | 1042.31 | 1035.64 | 0 |
| 1723046100 | 1043.39 | 18.97 | 1.85 | 1033.35 | 1044.83 | 1033.35 | 0 |
| 1722959700 | 1024.42 | -1.87 | -0.18 | 1029.34 | 1030.83 | 1020 | 0 |
| 1722873300 | 1026.29 | -17.48 | -1.67 | 1020.23 | 1029.1 | 1019.39 | 0 |
| 1722614100 | 1043.77 | -13.83 | -1.31 | 1053.89 | 1055.04 | 1042.39 | 0 |
| 1722527700 | 1057.6 | -19 | -1.76 | 1070.55 | 1071.18 | 1056.89 | 0 |
| 1722441300 | 1076.6 | -2.46 | -0.23 | 1081.31 | 1081.64 | 1074.43 | 10 |
| 1722354900 | 1079.06 | 4.8 | 0.45 | 1077.09 | 1080.48 | 1076.32 | 0 |
| 1722268500 | 1074.26 | -2.74 | -0.25 | 1080.17 | 1080.98 | 1072.88 | 0 |
| 1722009300 | 1077 | 3.77 | 0.35 | 1071.1099 | 1077.7 | 1070.71 | 0 |
| 1721922900 | 1073.23 | -1.55 | -0.14 | 1069.08 | 1073.23 | 1064.32 | 0 |
| 1721836500 | 1074.78 | -1.2 | -0.11 | 1074.33 | 1076.33 | 1069.93 | 0 |
| 1721750100 | 1075.98 | -0.54 | -0.05 | 1075.85 | 1079.69 | 1073.14 | 30 |
| 1721663700 | 1076.52 | 7.47 | 0.70 | 1071.74 | 1078.31 | 1071.29 | 0 |
| 1721404500 | 1069.05 | -4.82 | -0.45 | 1071.73 | 1071.73 | 1068.1 | 0 |
| 1721318100 | 1073.8699 | 8.12 | 0.76 | 1069.72 | 1075.45 | 1069.72 | 0 |
| 1721231700 | 1065.75 | 3.75 | 0.35 | 1060.59 | 1066.35 | 1060.51 | 0 |
| 1721145300 | 1062 | -3.99 | -0.37 | 1060.31 | 1063.02 | 1059.51 | 0 |
| 1721058900 | 1065.99 | -3.13 | -0.29 | 1066.1199 | 1067.8699 | 1064.26 | 0 |
| 1720799700 | 1069.1199 | 3.38 | 0.32 | 1065.08 | 1069.1199 | 1064.41 | 0 |
| 1720713300 | 1065.74 | 3.19 | 0.30 | 1062.8 | 1068.02 | 1062.68 | 250 |
| 1720626900 | 1062.55 | 9.64 | 0.92 | 1055.18 | 1062.55 | 1055.18 | 0 |
| 1720540500 | 1052.91 | -7.82 | -0.74 | 1056.8699 | 1057.33 | 1050.92 | 0 |
| 1720454100 | 1060.73 | -0.99 | -0.09 | 1060.13 | 1066.38 | 1059.23 | 0 |
| 1720194900 | 1061.72 | -3.29 | -0.31 | 1065.31 | 1067.59 | 1059.39 | 0 |
| 1720108500 | 1065.01 | 4.95 | 0.47 | 1063.1199 | 1066.84 | 1062.77 | 6 |
| 1720022100 | 1060.06 | 7.57 | 0.72 | 1056.02 | 1060.74 | 1055.6 | 0 |
| 1719935700 | 1052.49 | -5.73 | -0.54 | 1053.16 | 1053.99 | 1049.54 | 0 |
| 1719849300 | 1058.22 | 13.46 | 1.29 | 1058.43 | 1059.38 | 1053.25 | 0 |
| 1719590100 | 1044.76 | -1.29 | -0.12 | 1049.35 | 1050.24 | 1043.99 | 0 |
| 1719503700 | 1046.05 | -2.32 | -0.22 | 1047.21 | 1049.47 | 1044.8 | 0 |
| 1719417300 | 1048.3699 | -4.89 | -0.46 | 1055.99 | 1056.38 | 1044.68 | 0 |
| 1719330900 | 1053.26 | -3.51 | -0.33 | 1057.04 | 1057.04 | 1052.18 | 0 |
| 1719244500 | 1056.77 | 8.44 | 0.81 | 1047.52 | 1056.77 | 1047.08 | 0 |
| 1718985300 | 1048.33 | -4.39 | -0.42 | 1053.23 | 1053.3 | 1045.3599 | 0 |
| 1718898900 | 1052.72 | 6.35 | 0.61 | 1049.3 | 1053.28 | 1048.39 | 0 |
| 1718812500 | 1046.3699 | 0.95 | 0.09 | 1046.24 | 1050.51 | 1045.54 | 0 |
| 1718726100 | 1045.42 | 6.65 | 0.64 | 1044 | 1046.23 | 1039.24 | 0 |
| 1718639700 | 1038.77 | 2.68 | 0.26 | 1039.3699 | 1043.02 | 1033.25 | 0 |
| 1718380500 | 1036.09 | -9.15 | -0.88 | 1044.9 | 1044.9 | 1031.68 | 0 |
| 1718294100 | 1045.24 | -12.4 | -1.17 | 1053.71 | 1054.55 | 1043.92 | 0 |
| 1718207700 | 1057.64 | 7.35 | 0.70 | 1051.56 | 1059.8599 | 1051.56 | 55 |
| 1718121300 | 1050.29 | -9.78 | -0.92 | 1061.88 | 1061.88 | 1047.54 | 0 |
| 1718034900 | 1060.07 | -6.09 | -0.57 | 1059.51 | 1060.29 | 1058.02 | 25 |
| 1717775700 | 1066.16 | -3.67 | -0.34 | 1070.83 | 1070.83 | 1063.71 | 0 |
| 1717689300 | 1069.83 | 4.44 | 0.42 | 1063.91 | 1070.04 | 1063 | 0 |
| 1717602900 | 1065.39 | -2.97 | -0.28 | 1069.16 | 1070.3699 | 1064.96 | 0 |
| 1717516500 | 1068.3599 | -9.25 | -0.86 | 1074.82 | 1074.82 | 1066.45 | 5 |
| 1717430100 | 1077.6099 | 6.33 | 0.59 | 1077.67 | 1078.82 | 1074.71 | 0 |
| 1717170900 | 1071.28 | 3.7 | 0.35 | 1070.07 | 1072.08 | 1067.92 | 0 |
| 1717084500 | 1067.58 | 4.26 | 0.40 | 1062.91 | 1067.83 | 1062.91 | 110 |
| 1716998100 | 1063.32 | -8.48 | -0.79 | 1069.04 | 1070.52 | 1062.27 | 0 |
| 1716911700 | 1071.8 | -1.14 | -0.11 | 1074.1 | 1075.13 | 1070.42 | 5 |
| 1716825300 | 1072.94 | 3.07 | 0.29 | 1069.91 | 1073.07 | 1069.39 | 0 |
| 1716566100 | 1069.8699 | 0.54 | 0.05 | 1063.85 | 1070.29 | 1063.1 | 10 |
| 1716479700 | 1069.33 | -2.73 | -0.25 | 1073.17 | 1073.17 | 1068.75 | 0 |
| 1716393300 | 1072.06 | -3.87 | -0.36 | 1073.49 | 1073.96 | 1071.43 | 0 |
| 1716306900 | 1075.93 | -2.33 | -0.22 | 1074.03 | 1076.14 | 1071.35 | 0 |
| 1716220500 | 1078.26 | 4.12 | 0.38 | 1076.31 | 1078.59 | 1076.31 | 30 |
| 1715961300 | 1074.14 | 2.27 | 0.21 | 1073.24 | 1074.35 | 1072.53 | 0 |
| 1715874900 | 1071.8699 | 0.84 | 0.08 | 1072.8 | 1072.96 | 1070.4 | 0 |
| 1715788500 | 1071.03 | -2.82 | -0.26 | 1071.58 | 1074.4 | 1070.47 | 0 |
| 1715702100 | 1073.85 | 2.66 | 0.25 | 1070.3599 | 1074.69 | 1069.79 | 0 |
| 1715615700 | 1071.19 | 3.42 | 0.32 | 1070.41 | 1071.33 | 1067.94 | 0 |
| 1715356500 | 1067.77 | 6.28 | 0.59 | 1064.99 | 1068.2 | 1064.99 | 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
