Hot Features
プレミアム
INTESA SANPAOLO (I07069)
BIT
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1079.08 | -4.16 | -0.38 | 1083.16 | 1083.31 | 1075.57 | 32 |
| 1734022500 | 1083.24 | -0.04 | -0.00 | 1084.39 | 1084.39 | 1077 | 63 |
| 1733936100 | 1083.28 | 2.05 | 0.19 | 1080.74 | 1083.28 | 1074.45 | 121 |
| 1733849700 | 1081.23 | -0.86 | -0.08 | 1081.47 | 1082.45 | 1075.33 | 72 |
| 1733763300 | 1082.09 | -0.19 | -0.02 | 1083.3 | 1083.59 | 1076.28 | 35 |
| 1733504100 | 1082.28 | 5.16 | 0.48 | 1079.7 | 1082.33 | 1073.99 | 93 |
| 1733417700 | 1077.1199 | 3.82 | 0.36 | 1072.91 | 1085.68 | 1072.91 | 168 |
| 1733331300 | 1073.3 | 4.23 | 0.40 | 1072.08 | 1078.2 | 1069.21 | 77 |
| 1733244900 | 1069.07 | 0.2 | 0.02 | 1074.15 | 1074.76 | 1066.74 | 123 |
| 1733158500 | 1068.8699 | 4.87 | 0.46 | 1064.74 | 1069.1 | 1059.49 | 53 |
| 1732899300 | 1064 | 5.75 | 0.54 | 1055.14 | 1064.07 | 1055.14 | 60 |
| 1732812900 | 1058.25 | 6.41 | 0.61 | 1061.24 | 1061.78 | 1054.77 | 46 |
| 1732726500 | 1051.84 | -6.17 | -0.58 | 1060.57 | 1060.57 | 1051.74 | 30 |
| 1732640100 | 1058.01 | -1.94 | -0.18 | 1055.35 | 1061.35 | 1055.35 | 27 |
| 1732553700 | 1059.95 | 0.16 | 0.02 | 1064.97 | 1065.17 | 1056.59 | 81 |
| 1732294500 | 1059.79 | 0.53 | 0.05 | 1062.1 | 1062.83 | 1054.97 | 91 |
| 1732208100 | 1059.26 | 1.68 | 0.16 | 1058.04 | 1059.26 | 1050.24 | 96 |
| 1732121700 | 1057.58 | -0.31 | -0.03 | 1061.13 | 1061.13 | 1050.33 | 147 |
| 1732035300 | 1057.89 | -2.45 | -0.23 | 1060.5 | 1060.5 | 1049.76 | 64 |
| 1731948900 | 1060.34 | 2.34 | 0.22 | 1061.22 | 1061.22 | 1051.47 | 144 |
| 1731689700 | 1058 | -8.41 | -0.79 | 1058.19 | 1063.52 | 1056.82 | 66 |
| 1731603300 | 1066.41 | 8.81 | 0.83 | 1060.05 | 1066.55 | 1057.2 | 80 |
| 1731516900 | 1057.6 | -4.02 | -0.38 | 1058.77 | 1059.17 | 1052.1 | 65 |
| 1731430500 | 1061.6199 | -5.75 | -0.54 | 1065.29 | 1065.6199 | 1057.23 | 110 |
| 1731344100 | 1067.3699 | 5.55 | 0.52 | 1062.3599 | 1067.3699 | 1059.27 | 203 |
| 1731084900 | 1061.82 | -2.2 | -0.21 | 1064.27 | 1064.85 | 1056 | 98 |
| 1730998500 | 1064.02 | 7.63 | 0.72 | 1061.17 | 1064.31 | 1054.53 | 187 |
| 1730912100 | 1056.39 | -1.63 | -0.15 | 1054.54 | 1064.52 | 1052.53 | 155 |
| 1730825700 | 1058.02 | 3.45 | 0.33 | 1050.78 | 1058.02 | 1049.47 | 249 |
| 1730739300 | 1054.57 | -4.31 | -0.41 | 1051.83 | 1058.49 | 1050.73 | 98 |
| 1730480100 | 1058.88 | 5.03 | 0.48 | 1054.74 | 1058.88 | 1050.47 | 5 |
| 1730393700 | 1053.85 | -4.71 | -0.44 | 1059.13 | 1059.84 | 1047.45 | 100 |
| 1730307300 | 1058.56 | -9.66 | -0.90 | 1066.98 | 1066.98 | 1057.34 | 93 |
| 1730220900 | 1068.22 | -1.52 | -0.14 | 1068.49 | 1068.49 | 1062.67 | 49 |
| 1730134500 | 1069.74 | 3.54 | 0.33 | 1068.8699 | 1069.74 | 1061.65 | 64 |
| 1729871700 | 1066.2 | -1.94 | -0.18 | 1067.97 | 1068.72 | 1060.54 | 180 |
| 1729785300 | 1068.14 | 7.52 | 0.71 | 1065.32 | 1068.14 | 1062.29 | 154 |
| 1729698900 | 1060.6199 | -7.2 | -0.67 | 1062.48 | 1062.8699 | 1060.6199 | 112 |
| 1729612500 | 1067.82 | 1.08 | 0.10 | 1062.16 | 1069.01 | 1060.08 | 183 |
| 1729526100 | 1066.74 | -4.19 | -0.39 | 1064.6199 | 1068.24 | 1060.77 | 85 |
| 1729266900 | 1070.93 | 3.33 | 0.31 | 1067.57 | 1070.93 | 1062.14 | 105 |
| 1729180500 | 1067.6 | 4.26 | 0.40 | 1064.8 | 1067.88 | 1059.23 | 149 |
| 1729094100 | 1063.34 | 0.22 | 0.02 | 1056.34 | 1063.67 | 1055.91 | 139 |
| 1729007700 | 1063.1199 | -5.91 | -0.55 | 1063.26 | 1069.26 | 1060.47 | 217 |
| 1728921300 | 1069.03 | 8.84 | 0.83 | 1064.03 | 1069.16 | 1060.57 | 108 |
| 1728662100 | 1060.19 | 0.72 | 0.07 | 1059.21 | 1060.28 | 1057.4 | 135 |
| 1728575700 | 1059.47 | 0.32 | 0.03 | 1058.59 | 1064.17 | 1056.3 | 231 |
| 1728489300 | 1059.15 | 1.08 | 0.10 | 1055.53 | 1061.68 | 1055.53 | 152 |
| 1728402900 | 1058.07 | -4.65 | -0.44 | 1052.64 | 1058.35 | 1052.64 | 286 |
| 1728316500 | 1062.72 | 4.92 | 0.47 | 1056.2 | 1062.72 | 1052.9 | 386 |
| 1728057300 | 1057.8 | 3.56 | 0.34 | 1057.02 | 1058.33 | 1053.06 | 214 |
| 1727970900 | 1054.24 | -2.7 | -0.26 | 1059.4 | 1059.4 | 1051.08 | 187 |
| 1727884500 | 1056.94 | 2.8 | 0.27 | 1054.75 | 1058.35 | 1052.16 | 246 |
| 1727798100 | 1054.14 | -4.75 | -0.45 | 1059.3 | 1059.6099 | 1053.1099 | 191 |
| 1727711700 | 1058.89 | 1.41 | 0.13 | 1062 | 1062.27 | 1053.6099 | 149 |
| 1727452500 | 1057.48 | -1.66 | -0.16 | 1056.01 | 1060.71 | 1056.01 | 93 |
| 1727366100 | 1059.14 | 6.17 | 0.59 | 1057.96 | 1060.51 | 1052.1099 | 35 |
| 1727279700 | 1052.97 | -1.07 | -0.10 | 1052.94 | 1053.22 | 1046.59 | 37 |
| 1727193300 | 1054.04 | 4.62 | 0.44 | 1053.38 | 1054.04 | 1046.05 | 158 |
| 1727106900 | 1049.42 | 2.91 | 0.28 | 1046.68 | 1050.06 | 1042.01 | 102 |
| 1726847700 | 1046.51 | -6.02 | -0.57 | 1051.1199 | 1051.1199 | 1041.14 | 100 |
| 1726761300 | 1052.53 | 10.68 | 1.03 | 1039.14 | 1052.53 | 1038.7 | 101 |
| 1726674900 | 1041.85 | -3 | -0.29 | 1044.54 | 1044.54 | 1036.15 | 62 |
| 1726588500 | 1044.85 | 3.19 | 0.31 | 1037.77 | 1045.28 | 1037.77 | 63 |
| 1726502100 | 1041.66 | -0.22 | -0.02 | 1035.72 | 1042.25 | 1035.72 | 135 |
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
