INTESA SANPAOLO (I07285)
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 |
---|---|---|---|---|---|---|---|
1737132900 | 1036.02 | 1.52 | 0.15 | 1037.41 | 1037.42 | 1036.02 | 0 |
1737046500 | 1034.5 | -3.86 | -0.37 | 1038.94 | 1038.94 | 1033.97 | 79 |
1736960100 | 1038.3599 | 3.03 | 0.29 | 1038.72 | 1038.72 | 1033.66 | 9 |
1736873700 | 1035.33 | -2.93 | -0.28 | 1036.59 | 1036.6199 | 1033.64 | 10 |
1736787300 | 1038.26 | 2.03 | 0.20 | 1038.28 | 1038.28 | 1033.47 | 25 |
1736528100 | 1036.23 | 0.02 | 0.00 | 1038.48 | 1038.48 | 1036.22 | 0 |
1736441700 | 1036.21 | -1.91 | -0.18 | 1038.46 | 1038.46 | 1036.18 | 0 |
1736355300 | 1038.1199 | 4.97 | 0.48 | 1038.1 | 1038.1199 | 1033.2 | 20 |
1736268900 | 1033.15 | -2.35 | -0.23 | 1036.43 | 1036.43 | 1033.15 | 4 |
1736182500 | 1035.5 | -0.52 | -0.05 | 1036.13 | 1036.13 | 1035.5 | 0 |
1735923300 | 1036.02 | 0.62 | 0.06 | 1038.05 | 1038.05 | 1033.08 | 13 |
1735836900 | 1035.4 | -1.95 | -0.19 | 1037.96 | 1037.96 | 1033.1 | 10 |
1735577700 | 1037.35 | 0.13 | 0.01 | 1037.45 | 1037.59 | 1035.59 | 0 |
1735318500 | 1037.22 | 1.66 | 0.16 | 1037.48 | 1037.48 | 1035.5 | 0 |
1734972900 | 1035.56 | 1.61 | 0.16 | 1035.56 | 1035.56 | 1032.25 | 8 |
1734713700 | 1033.95 | -0.86 | -0.08 | 1034.93 | 1034.93 | 1031.93 | 10 |
1734627300 | 1034.81 | 1.5 | 0.15 | 1036.81 | 1036.81 | 1034.81 | 0 |
1734540900 | 1033.31 | -0.93 | -0.09 | 1035.23 | 1035.23 | 1033.31 | 0 |
1734454500 | 1034.24 | 0.54 | 0.05 | 1036.49 | 1036.49 | 1031.51 | 11 |
1734368100 | 1033.7 | 2.36 | 0.23 | 1036.44 | 1036.44 | 1031.4 | 67 |
1734108900 | 1031.34 | -2.35 | -0.23 | 1031.4 | 1036.4 | 1031.34 | 22 |
1734022500 | 1033.69 | 0.14 | 0.01 | 1033.63 | 1033.69 | 1031.26 | 30 |
1733936100 | 1033.55 | 0.07 | 0.01 | 1031.04 | 1034.52 | 1031.04 | 20 |
1733849700 | 1033.48 | 0.07 | 0.01 | 1034.45 | 1034.45 | 1030.98 | 2 |
1733763300 | 1033.41 | -0.09 | -0.01 | 1034.3699 | 1034.3699 | 1030.74 | 38 |
1733504100 | 1033.5 | 0.23 | 0.02 | 1034.29 | 1034.29 | 1030.6099 | 13 |
1733417700 | 1033.27 | 0.1 | 0.01 | 1034.26 | 1034.26 | 1030.52 | 28 |
1733331300 | 1033.17 | 2 | 0.19 | 1034.2 | 1034.2 | 1030.4 | 53 |
1733244900 | 1031.17 | -2.02 | -0.20 | 1034.22 | 1034.22 | 1030.46 | 30 |
1733158500 | 1033.19 | 0.05 | 0.00 | 1034.18 | 1034.18 | 1030.39 | 38 |
1732899300 | 1033.14 | 0.22 | 0.02 | 1034.04 | 1034.07 | 1033.07 | 0 |
1732812900 | 1032.92 | 0.52 | 0.05 | 1033.99 | 1033.99 | 1030.06 | 10 |
1732726500 | 1032.4 | -0.48 | -0.05 | 1033.92 | 1033.92 | 1029.89 | 15 |
1732640100 | 1032.88 | 0.28 | 0.03 | 1034.01 | 1034.01 | 1032.88 | 0 |
1732553700 | 1032.6 | 0.1 | 0.01 | 1034.04 | 1034.1 | 1030.2 | 15 |
1732294500 | 1032.5 | 0.84 | 0.08 | 1033.7 | 1033.7 | 1029.84 | 60 |
1732208100 | 1031.66 | 0.15 | 0.01 | 1032.21 | 1032.21 | 1029.26 | 2 |
1732121700 | 1031.51 | 0.05 | 0.00 | 1033.49 | 1033.49 | 1029.04 | 18 |
1732035300 | 1031.46 | 0.04 | 0.00 | 1033.46 | 1033.46 | 1031.44 | 0 |
1731948900 | 1031.42 | 0.96 | 0.09 | 1033.5 | 1033.5 | 1028.95 | 10 |
1731689700 | 1030.46 | -0.98 | -0.10 | 1031.99 | 1031.99 | 1028.94 | 15 |
1731603300 | 1031.44 | 0.2 | 0.02 | 1031.68 | 1031.68 | 1028.85 | 43 |
1731516900 | 1031.24 | 0.02 | 0.00 | 1031.51 | 1031.51 | 1028.5 | 15 |
1731430500 | 1031.22 | 0.08 | 0.01 | 1033.17 | 1033.17 | 1028.39 | 4 |
1731344100 | 1031.14 | 0.65 | 0.06 | 1029.04 | 1031.54 | 1028.14 | 5 |
1731084900 | 1030.49 | 0.03 | 0.00 | 1031.5 | 1031.5 | 1027.94 | 15 |
1730998500 | 1030.46 | 0.14 | 0.01 | 1032.83 | 1032.83 | 1027.92 | 41 |
1730912100 | 1030.32 | 2.32 | 0.23 | 1027.95 | 1030.32 | 1027.81 | 27 |
1730825700 | 1028 | 0.2 | 0.02 | 1028.13 | 1028.13 | 1027.29 | 62 |
1730739300 | 1027.8 | -0.33 | -0.03 | 1028.58 | 1028.58 | 1027.1099 | 45 |
1730480100 | 1028.13 | 0.7 | 0.07 | 1027.77 | 1028.13 | 1027.77 | 0 |
1730393700 | 1027.43 | 0.02 | 0.00 | 1028.52 | 1028.52 | 1027.39 | 20 |
1730307300 | 1027.41 | -0.09 | -0.01 | 1027.54 | 1027.56 | 1027.4 | 0 |
1730220900 | 1027.5 | -0.21 | -0.02 | 1027.48 | 1027.52 | 1027.47 | 0 |
1730134500 | 1027.71 | 0.38 | 0.04 | 1027.63 | 1027.71 | 1027.38 | 0 |
1729871700 | 1027.33 | -0.05 | -0.00 | 1027.67 | 1027.67 | 1027.33 | 0 |
1729785300 | 1027.38 | 1.02 | 0.10 | 1027.53 | 1027.53 | 1026.78 | 27 |
1729698900 | 1026.3599 | -0.62 | -0.06 | 1026.07 | 1026.41 | 1026.07 | 21 |
1729612500 | 1026.98 | 0.02 | 0.00 | 1027.94 | 1027.94 | 1025.96 | 10 |
1729526100 | 1026.96 | -0.03 | -0.00 | 1027.25 | 1027.25 | 1026.1099 | 17 |
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