Hot Features
プレミアム
Intesa Sanpaolo (I06985)
BIT
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 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 |
|---|---|---|---|---|---|---|---|
| 1780674900 | 1164.83 | 3.09 | 0.27 | 1165.43 | 1167.82 | 1160.43 | 33 |
| 1780588500 | 1161.74 | -1.89 | -0.16 | 1163.76 | 1165.4 | 1157.66 | 22 |
| 1780502100 | 1163.63 | -3.39 | -0.29 | 1165.51 | 1165.75 | 1158.21 | 20 |
| 1780415700 | 1167.02 | 4.23 | 0.36 | 1165.96 | 1167.49 | 1165.16 | 0 |
| 1780329300 | 1162.79 | -0.55 | -0.05 | 1166.81 | 1166.81 | 1161.24 | 0 |
| 1780070100 | 1163.34 | -4.14 | -0.35 | 1168.66 | 1170.6199 | 1162.84 | 10 |
| 1779983700 | 1167.48 | -2.23 | -0.19 | 1167.71 | 1167.71 | 1160.63 | 5 |
| 1779897300 | 1169.71 | 0.64 | 0.05 | 1170.22 | 1171.33 | 1165.73 | 5 |
| 1779810900 | 1169.07 | -2.78 | -0.24 | 1172.04 | 1172.04 | 1164.95 | 20 |
| 1779724500 | 1171.85 | 5.82 | 0.50 | 1168.7 | 1171.85 | 1165.97 | 10 |
| 1779465300 | 1166.03 | 4.41 | 0.38 | 1164.27 | 1166.8 | 1163.54 | 0 |
| 1779378900 | 1161.6199 | 0.27 | 0.02 | 1160.3 | 1162.89 | 1154.41 | 35 |
| 1779292500 | 1161.35 | 9.6 | 0.83 | 1152.83 | 1161.73 | 1152.23 | 0 |
| 1779206100 | 1151.75 | -0.86 | -0.07 | 1154.47 | 1157.19 | 1150.68 | 10 |
| 1779119700 | 1152.6099 | 2.63 | 0.23 | 1147.45 | 1154.58 | 1145.58 | 10 |
| 1778860500 | 1149.98 | -7.77 | -0.67 | 1154.25 | 1154.77 | 1144.89 | 10 |
| 1778774100 | 1157.75 | 10.98 | 0.96 | 1154.24 | 1157.75 | 1149.56 | 40 |
| 1778687700 | 1146.77 | -1.46 | -0.13 | 1152.78 | 1152.78 | 1144.63 | 15 |
| 1778601300 | 1148.23 | -6.48 | -0.56 | 1149.03 | 1150.75 | 1144.32 | 32 |
| 1778514900 | 1154.71 | 0.24 | 0.02 | 1155.24 | 1155.24 | 1148.49 | 15 |
| 1778255700 | 1154.47 | -3.27 | -0.28 | 1154.81 | 1155.74 | 1148.28 | 10 |
| 1778169300 | 1157.74 | 1.2 | 0.10 | 1162.67 | 1162.67 | 1155.73 | 30 |
| 1778082900 | 1156.54 | 12.54 | 1.10 | 1153.95 | 1163.15 | 1148.79 | 26 |
| 1777996500 | 1144 | -0.04 | -0.00 | 1144.35 | 1146.91 | 1140.71 | 25 |
| 1777910100 | 1144.04 | -5.57 | -0.48 | 1150.63 | 1150.63 | 1139.34 | 16 |
| 1777564500 | 1149.6099 | 6.88 | 0.60 | 1139.79 | 1149.6099 | 1135.78 | 19 |
| 1777478100 | 1142.73 | -3.9 | -0.34 | 1147.56 | 1147.56 | 1138.68 | 5 |
| 1777391700 | 1146.63 | -0.35 | -0.03 | 1145.76 | 1146.63 | 1141.49 | 18 |
| 1777305300 | 1146.98 | 0.24 | 0.02 | 1148.65 | 1150.4 | 1141.75 | 25 |
| 1777046100 | 1146.74 | -2.05 | -0.18 | 1149.45 | 1150.81 | 1141.06 | 5 |
| 1776959700 | 1148.79 | 1.89 | 0.16 | 1150.19 | 1150.31 | 1147.06 | 0 |
| 1776873300 | 1146.9 | -6.22 | -0.54 | 1154.76 | 1154.76 | 1146.68 | 0 |
| 1776786900 | 1153.1199 | -2.73 | -0.24 | 1156.52 | 1157.8699 | 1150 | 28 |
| 1776700500 | 1155.85 | -4 | -0.34 | 1156.38 | 1156.8699 | 1151.17 | 5 |
| 1776441300 | 1159.85 | 11.93 | 1.04 | 1150.23 | 1160.35 | 1146.18 | 5 |
| 1776354900 | 1147.92 | 0.78 | 0.07 | 1151.48 | 1152.94 | 1147.58 | 0 |
| 1776268500 | 1147.14 | -0.7 | -0.06 | 1151.93 | 1151.93 | 1147.14 | 0 |
| 1776182100 | 1147.84 | 3.18 | 0.28 | 1147.79 | 1150.27 | 1143.19 | 61 |
| 1776095700 | 1144.66 | -2.46 | -0.21 | 1142.38 | 1144.93 | 1136.43 | 15 |
| 1775836500 | 1147.1199 | 5.51 | 0.48 | 1143.88 | 1148.81 | 1139.64 | 20 |
| 1775750100 | 1141.6099 | -2.01 | -0.18 | 1144.22 | 1144.22 | 1134.96 | 20 |
| 1775663700 | 1143.6199 | 24.21 | 2.16 | 1141.24 | 1148.48 | 1140.54 | 5 |
| 1775577300 | 1119.41 | -7.52 | -0.67 | 1127.47 | 1130.8699 | 1118.66 | 0 |
| 1775145300 | 1126.93 | -1.5 | -0.13 | 1122.76 | 1126.93 | 1117.22 | 20 |
| 1775058900 | 1128.43 | 14.77 | 1.33 | 1126.9 | 1128.43 | 1119.64 | 4 |
| 1774972500 | 1113.66 | 1.09 | 0.10 | 1114.88 | 1118.93 | 1111.4 | 13 |
| 1774886100 | 1112.57 | 5.91 | 0.53 | 1108.84 | 1112.74 | 1103.46 | 5 |
| 1774630500 | 1106.66 | -7.16 | -0.64 | 1113.56 | 1113.56 | 1105.91 | 0 |
| 1774544100 | 1113.82 | -5.46 | -0.49 | 1118.03 | 1118.03 | 1109.04 | 65 |
| 1774457700 | 1119.28 | 6.69 | 0.60 | 1119.59 | 1122.04 | 1114.75 | 20 |
| 1774371300 | 1112.59 | 0.79 | 0.07 | 1112.84 | 1112.84 | 1105.09 | 11 |
| 1774284900 | 1111.8 | 5.24 | 0.47 | 1097.16 | 1120.1199 | 1091.94 | 15 |
| 1774025700 | 1106.56 | -8.92 | -0.80 | 1120.26 | 1120.45 | 1106.56 | 0 |
| 1773939300 | 1115.48 | -12.73 | -1.13 | 1124.58 | 1125.18 | 1114.02 | 22 |
| 1773852900 | 1128.21 | -4.52 | -0.40 | 1138.07 | 1138.66 | 1127.3599 | 26 |
| 1773766500 | 1132.73 | 0.94 | 0.08 | 1131.65 | 1136.91 | 1130.8 | 5 |
| 1773680100 | 1131.79 | 2.3 | 0.20 | 1129.52 | 1133.52 | 1123.22 | 10 |
| 1773420900 | 1129.49 | -0.79 | -0.07 | 1128.4 | 1135.3 | 1124.21 | 27 |
| 1773334500 | 1130.28 | -38.95 | -3.33 | 1135.6099 | 1136.41 | 1126.58 | 20 |
| 1773212400 | 1169.23 | 0 | 0.00 | 1169.23 | 1169.23 | 1169.23 | 0 |
| 1773126000 | 1169.23 | 0 | 0.00 | 1169.23 | 1169.23 | 1169.23 | 0 |
| 1773039600 | 1169.23 | 0 | 0.00 | 1169.23 | 1169.23 | 1169.23 | 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
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。
