Hot Features
プレミアム
Intesa Sanpaolo (I06788)
BIT
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1145.59 | -3.2 | -0.28 | 1146.72 | 1146.72 | 1143.81 | 45 |
| 1734022500 | 1148.79 | -1.23 | -0.11 | 1150.44 | 1151.42 | 1148.79 | 103 |
| 1733936100 | 1150.02 | -6.74 | -0.58 | 1156.66 | 1156.8599 | 1149.03 | 106 |
| 1733849700 | 1156.76 | -0.31 | -0.03 | 1156.05 | 1159.3 | 1156.05 | 59 |
| 1733763300 | 1157.07 | -2.27 | -0.20 | 1160.71 | 1160.71 | 1153.81 | 45 |
| 1733504100 | 1159.34 | -1.77 | -0.15 | 1159.96 | 1161.94 | 1158.63 | 156 |
| 1733417700 | 1161.1099 | -5.17 | -0.44 | 1166.6099 | 1166.6099 | 1159.44 | 67 |
| 1733331300 | 1166.28 | 2.69 | 0.23 | 1162.92 | 1167.54 | 1161.23 | 75 |
| 1733244900 | 1163.59 | 2.87 | 0.25 | 1160.68 | 1163.85 | 1159.79 | 59 |
| 1733158500 | 1160.72 | 0.24 | 0.02 | 1161.55 | 1162.3699 | 1160.49 | 73 |
| 1732899300 | 1160.48 | -1.06 | -0.09 | 1156.6099 | 1160.66 | 1156.45 | 10 |
| 1732812900 | 1161.54 | 2.9 | 0.25 | 1156.39 | 1161.63 | 1156.39 | 210 |
| 1732726500 | 1158.64 | 1.03 | 0.09 | 1157.43 | 1159.57 | 1155.55 | 7 |
| 1732640100 | 1157.6099 | 6.01 | 0.52 | 1151.55 | 1157.6099 | 1151.55 | 111 |
| 1732553700 | 1151.6 | -0.72 | -0.06 | 1149.93 | 1152.21 | 1147.03 | 87 |
| 1732294500 | 1152.32 | 6.12 | 0.53 | 1148.13 | 1154.8 | 1147.95 | 40 |
| 1732208100 | 1146.2 | 3.55 | 0.31 | 1145.13 | 1146.29 | 1142.1199 | 15 |
| 1732121700 | 1142.65 | 7.99 | 0.70 | 1136.2 | 1144.2 | 1135.99 | 100 |
| 1732035300 | 1134.66 | -0.17 | -0.01 | 1134.68 | 1139.34 | 1133.07 | 43 |
| 1731948900 | 1134.83 | -8.94 | -0.78 | 1141.69 | 1141.97 | 1132.53 | 30 |
| 1731689700 | 1143.77 | -15.51 | -1.34 | 1159.64 | 1159.64 | 1143.3 | 55 |
| 1731603300 | 1159.28 | -8.02 | -0.69 | 1167.07 | 1167.98 | 1157.17 | 5 |
| 1731516900 | 1167.3 | -0.92 | -0.08 | 1165.47 | 1167.53 | 1163.02 | 125 |
| 1731430500 | 1168.22 | -8.09 | -0.69 | 1175.98 | 1175.98 | 1167.95 | 45 |
| 1731344100 | 1176.31 | 13.25 | 1.14 | 1166.77 | 1179.78 | 1166.77 | 8 |
| 1731084900 | 1163.06 | 17.82 | 1.56 | 1151.93 | 1163.06 | 1150.44 | 37 |
| 1730998500 | 1145.24 | -1.63 | -0.14 | 1146.55 | 1147.16 | 1144 | 10 |
| 1730912100 | 1146.8699 | 7.13 | 0.63 | 1151.71 | 1159.8699 | 1145.44 | 20 |
| 1730825700 | 1139.74 | -3.92 | -0.34 | 1143.77 | 1143.77 | 1138.6099 | 66 |
| 1730739300 | 1143.66 | -10.9 | -0.94 | 1147.05 | 1147.08 | 1142.81 | 55 |
| 1730480100 | 1154.56 | -2.17 | -0.19 | 1154.21 | 1155.13 | 1148.49 | 0 |
| 1730393700 | 1156.73 | 5.44 | 0.47 | 1154.91 | 1156.73 | 1147.72 | 31 |
| 1730307300 | 1151.29 | -18.91 | -1.62 | 1170.02 | 1170.1099 | 1141.18 | 10 |
| 1730220900 | 1170.2 | 0.94 | 0.08 | 1169.3699 | 1173.52 | 1168.97 | 91 |
| 1730134500 | 1169.26 | -1.39 | -0.12 | 1170.54 | 1170.54 | 1167.3 | 78 |
| 1729871700 | 1170.65 | -1.75 | -0.15 | 1171.09 | 1172.94 | 1169.57 | 110 |
| 1729785300 | 1172.4 | -1.94 | -0.17 | 1176.67 | 1177.24 | 1172.4 | 75 |
| 1729698900 | 1174.34 | -1.58 | -0.13 | 1177.95 | 1179.22 | 1174.34 | 136 |
| 1729612500 | 1175.92 | 0.02 | 0.00 | 1174.99 | 1176.56 | 1174.21 | 101 |
| 1729526100 | 1175.9 | -6.31 | -0.53 | 1182.29 | 1182.3 | 1175.9 | 30 |
| 1729266900 | 1182.21 | 1.19 | 0.10 | 1181.5 | 1182.21 | 1181.5 | 28 |
| 1729180500 | 1181.02 | 2.14 | 0.18 | 1179.9 | 1182.98 | 1179.66 | 180 |
| 1729094100 | 1178.88 | 1.93 | 0.16 | 1176.42 | 1179.01 | 1172.98 | 200 |
| 1729007700 | 1176.95 | -5.34 | -0.45 | 1183.54 | 1183.94 | 1174.49 | 44 |
| 1728921300 | 1182.29 | 5.21 | 0.44 | 1180.63 | 1182.6099 | 1178.88 | 70 |
| 1728662100 | 1177.08 | 1.01 | 0.09 | 1174.85 | 1177.23 | 1174.1099 | 64 |
| 1728575700 | 1176.07 | 1.78 | 0.15 | 1177.4 | 1177.51 | 1175.19 | 110 |
| 1728489300 | 1174.29 | 3.02 | 0.26 | 1171.1099 | 1175.04 | 1171.08 | 80 |
| 1728402900 | 1171.27 | 0.6 | 0.05 | 1167.8 | 1172.58 | 1167.09 | 70 |
| 1728316500 | 1170.67 | 6.72 | 0.58 | 1166.82 | 1171.45 | 1165.97 | 30 |
| 1728057300 | 1163.95 | -0.53 | -0.05 | 1163.7 | 1165.04 | 1162.83 | 96 |
| 1727970900 | 1164.48 | 0.05 | 0.00 | 1165.01 | 1165.54 | 1162.71 | 93 |
| 1727884500 | 1164.43 | 2.86 | 0.25 | 1162.59 | 1165.22 | 1160.99 | 131 |
| 1727798100 | 1161.57 | 4.88 | 0.42 | 1156.25 | 1163.33 | 1156.02 | 21 |
| 1727711700 | 1156.69 | -0.67 | -0.06 | 1155.6099 | 1157.16 | 1153.1199 | 148 |
| 1727452500 | 1157.3599 | -2.97 | -0.26 | 1160.44 | 1161.75 | 1156.02 | 60 |
| 1727366100 | 1160.33 | -1.86 | -0.16 | 1162.03 | 1163.65 | 1160.16 | 151 |
| 1727279700 | 1162.19 | -3.5 | -0.30 | 1165.81 | 1165.99 | 1161.18 | 143 |
| 1727193300 | 1165.69 | 0.14 | 0.01 | 1166.08 | 1166.08 | 1162.83 | 60 |
| 1727106900 | 1165.55 | -1.51 | -0.13 | 1165.63 | 1169 | 1164.41 | 78 |
| 1726847700 | 1167.06 | 3.1 | 0.27 | 1163.49 | 1169.77 | 1163.49 | 56 |
| 1726761300 | 1163.96 | -0.56 | -0.05 | 1165.43 | 1166.57 | 1162.67 | 8 |
| 1726674900 | 1164.52 | -2.06 | -0.18 | 1164.71 | 1165.4 | 1162.29 | 62 |
| 1726588500 | 1166.58 | -2.59 | -0.22 | 1169.03 | 1169.45 | 1165.81 | 59 |
| 1726502100 | 1169.17 | 0.56 | 0.05 | 1169.6199 | 1170.09 | 1165.95 | 66 |
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
