INTESA SANPAOLO (I07339)
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 |
---|---|---|---|---|---|---|---|
1734108900 | 36.89 | -1.62 | -4.21 | 38.13 | 38.29 | 36.5 | 0 |
1734022500 | 38.51 | 0.6 | 1.58 | 38.55 | 38.71 | 37.94 | 0 |
1733936100 | 37.91 | -1.45 | -3.68 | 38.85 | 38.86 | 37.07 | 0 |
1733849700 | 39.36 | 1.46 | 3.85 | 38.43 | 39.53 | 38.42 | 0 |
1733763300 | 37.9 | 1.26 | 3.44 | 36.74 | 38.9 | 36.55 | 10 |
1733504100 | 36.64 | -0.07 | -0.19 | 36.47 | 37.02 | 36.12 | 0 |
1733417700 | 36.71 | -0.15 | -0.41 | 37.14 | 37.42 | 36.57 | 0 |
1733331300 | 36.86 | -0.14 | -0.38 | 36.73 | 37.12 | 36.23 | 0 |
1733244900 | 37 | -0.7 | -1.86 | 37.76 | 38.2 | 36.88 | 0 |
1733158500 | 37.7 | 0.29 | 0.78 | 37.65 | 37.71 | 36.95 | 0 |
1732899300 | 37.41 | -0.19 | -0.51 | 37.9 | 37.95 | 36.92 | 0 |
1732812900 | 37.6 | 0.05 | 0.13 | 37.43 | 37.69 | 37.43 | 0 |
1732726500 | 37.55 | 0.4 | 1.08 | 37.46 | 38.13 | 37.25 | 0 |
1732640100 | 37.15 | -0.36 | -0.96 | 37.53 | 37.85 | 36.76 | 0 |
1732553700 | 37.51 | 1.1 | 3.02 | 36.64 | 37.85 | 36.63 | 0 |
1732294500 | 36.41 | 1.82 | 5.26 | 35.54 | 36.41 | 35.26 | 0 |
1732208100 | 34.59 | 0.59 | 1.74 | 34.18 | 34.76 | 33.96 | 0 |
1732121700 | 34 | -0.27 | -0.79 | 35.13 | 35.53 | 33.78 | 0 |
1732035300 | 34.27 | -0.31 | -0.90 | 33.98 | 34.54 | 33.56 | 10 |
1731948900 | 34.58 | -0.72 | -2.04 | 35.45 | 35.48 | 34.25 | 0 |
1731689700 | 35.3 | -2.42 | -6.42 | 36.96 | 37.16 | 34.84 | 10 |
1731603300 | 37.72 | -0.85 | -2.20 | 38.28 | 38.68 | 37.55 | 0 |
1731516900 | 38.57 | -0.81 | -2.06 | 38.6 | 38.87 | 38.37 | 0 |
1731430500 | 39.38 | -0.39 | -0.98 | 39.84 | 40.02 | 39.21 | 0 |
1731344100 | 39.77 | -0.49 | -1.22 | 39.9 | 40.52 | 39.49 | 0 |
1731084900 | 40.26 | -0.63 | -1.54 | 40.88 | 41.5 | 39.91 | 0 |
1730998500 | 40.89 | 1.2 | 3.02 | 39.95 | 41.12 | 39.93 | 0 |
1730912100 | 39.69 | -0.31 | -0.78 | 41.22 | 42.93 | 39.01 | 10 |
1730825700 | 40 | -0.94 | -2.30 | 39.78 | 40.9 | 39.28 | 0 |
1730739300 | 40.94 | 2.03 | 5.22 | 39.09 | 41.02 | 39.09 | 0 |
1730480100 | 38.91 | 0.85 | 2.23 | 37.89 | 38.93 | 37.71 | 0 |
1730393700 | 38.06 | -0.66 | -1.70 | 38.85 | 38.85 | 37.54 | 0 |
1730307300 | 38.72 | 0.34 | 0.89 | 38.25 | 39.09 | 38.13 | 0 |
1730220900 | 38.38 | 0.06 | 0.16 | 38.4 | 38.63 | 37.59 | 0 |
1730134500 | 38.32 | 0.83 | 2.21 | 37.72 | 38.5 | 37.72 | 0 |
1729871700 | 37.49 | -0.4 | -1.06 | 37.65 | 38.09 | 37.46 | 0 |
1729785300 | 37.89 | 0.31 | 0.82 | 38.06 | 38.62 | 37.81 | 0 |
1729698900 | 37.58 | -0.32 | -0.84 | 37.8 | 38 | 37.39 | 0 |
1729612500 | 37.9 | -0.34 | -0.89 | 38.44 | 38.56 | 37.85 | 0 |
1729526100 | 38.24 | -0.39 | -1.01 | 39.08 | 39.08 | 38.24 | 0 |
1729266900 | 38.63 | 0.5 | 1.31 | 38.34 | 38.87 | 38.06 | 0 |
1729180500 | 38.13 | -0.41 | -1.06 | 38.73 | 39.2 | 38.1 | 0 |
1729094100 | 38.54 | -0.86 | -2.18 | 39.52 | 39.98 | 38.41 | 0 |
1729007700 | 39.4 | -0.39 | -0.98 | 39.9 | 40.45 | 39.36 | 0 |
1728921300 | 39.79 | 1.41 | 3.67 | 38.81 | 39.8 | 38.64 | 10 |
1728662100 | 38.38 | 0.53 | 1.40 | 38.24 | 38.56 | 37.85 | 0 |
1728575700 | 37.85 | 0.19 | 0.50 | 37.09 | 37.85 | 36.76 | 0 |
1728489300 | 37.66 | -0.04 | -0.11 | 36.99 | 37.68 | 36.85 | 0 |
1728402900 | 37.7 | 0.7 | 1.89 | 37.33 | 37.83 | 37.17 | 0 |
1728316500 | 37 | 0.15 | 0.41 | 37.64 | 37.66 | 36.79 | 0 |
1728057300 | 36.85 | 0.87 | 2.42 | 36.22 | 37.07 | 36.13 | 0 |
1727970900 | 35.98 | -0.17 | -0.47 | 36.83 | 36.87 | 35.83 | 0 |
1727884500 | 36.15 | 2.89 | 8.69 | 34.04 | 36.15 | 33.77 | 0 |
1727798100 | 33.259999 | -1.13 | -3.29 | 34.41 | 34.77 | 33.06 | 0 |
1727711700 | 34.39 | -1.2 | -3.37 | 34.48 | 34.58 | 34.12 | 0 |
1727452500 | 35.59 | 1.55 | 4.55 | 34.95 | 35.59 | 34.92 | 0 |
1727366100 | 34.04 | 0.66 | 1.98 | 33.59 | 34.4 | 33.479999 | 0 |
1727279700 | 33.38 | -1.21 | -3.50 | 33.88 | 34.17 | 33.38 | 0 |
1727193300 | 34.59 | 0.22 | 0.64 | 34.48 | 34.88 | 34.35 | 0 |
1727106900 | 34.37 | -0.22 | -0.64 | 34.82 | 35.04 | 34.33 | 0 |
1726847700 | 34.59 | -1.37 | -3.81 | 35.63 | 35.63 | 34.47 | 0 |
1726761300 | 35.96 | 1.21 | 3.48 | 35.03 | 36.06 | 35 | 0 |
1726674900 | 34.75 | 0.36 | 1.05 | 34.5 | 35.07 | 34.17 | 0 |
1726588500 | 34.39 | -0.12 | -0.35 | 34.78 | 35.07 | 34.13 | 0 |
1726502100 | 34.51 | -0.06 | -0.17 | 34.81 | 35.02 | 34.23 | 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