Hot Features
プレミアム
INTESA SANPAOLO (I07363)
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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 1022.57 | 1.32 | 0.13 | 1021.48 | 1022.57 | 1016.99 | 150 |
| 1732208100 | 1021.25 | 0.56 | 0.05 | 1018.88 | 1021.25 | 1015.79 | 10 |
| 1732121700 | 1020.69 | 0.08 | 0.01 | 1020.76 | 1020.76 | 1015.66 | 40 |
| 1732035300 | 1020.61 | -0.11 | -0.01 | 1020.84 | 1020.84 | 1015.29 | 50 |
| 1731948900 | 1020.72 | -0.21 | -0.02 | 1021.08 | 1021.08 | 1018.49 | 0 |
| 1731689700 | 1020.93 | 0.1 | 0.01 | 1018.85 | 1021.06 | 1015.94 | 195 |
| 1731603300 | 1020.83 | 3.4 | 0.33 | 1018.1 | 1020.83 | 1015.27 | 80 |
| 1731516900 | 1017.43 | -1.09 | -0.11 | 1017.39 | 1017.58 | 1014.17 | 270 |
| 1731430500 | 1018.52 | -0.77 | -0.08 | 1019.35 | 1019.38 | 1014.16 | 60 |
| 1731344100 | 1019.29 | 0.94 | 0.09 | 1016.9 | 1019.29 | 1016.9 | 0 |
| 1731084900 | 1018.35 | -0.28 | -0.03 | 1018.6 | 1018.69 | 1013.49 | 30 |
| 1730998500 | 1018.63 | 0.51 | 0.05 | 1018.52 | 1018.66 | 1013.69 | 15 |
| 1730912100 | 1018.12 | 0.89 | 0.09 | 1012.36 | 1018.12 | 1012.36 | 80 |
| 1730825700 | 1017.23 | 2.05 | 0.20 | 1017.09 | 1017.23 | 1011.87 | 148 |
| 1730739300 | 1015.18 | -1.73 | -0.17 | 1017.21 | 1017.35 | 1014.98 | 0 |
| 1730480100 | 1016.91 | 3.8 | 0.38 | 1016.77 | 1016.96 | 1014.84 | 0 |
| 1730393700 | 1013.11 | -0.42 | -0.04 | 1013.47 | 1013.47 | 1011.13 | 55 |
| 1730307300 | 1013.53 | -4.5 | -0.44 | 1016 | 1016.09 | 1012.49 | 200 |
| 1730220900 | 1018.03 | -0.06 | -0.01 | 1016.3 | 1018.03 | 1013.5 | 40 |
| 1730134500 | 1018.09 | 1.79 | 0.18 | 1017.94 | 1018.09 | 1012.99 | 17 |
| 1729871700 | 1016.3 | -1.94 | -0.19 | 1018.48 | 1018.48 | 1013.04 | 70 |
| 1729785300 | 1018.24 | 6.91 | 0.68 | 1014.87 | 1018.24 | 1012.37 | 70 |
| 1729698900 | 1011.33 | -4.91 | -0.48 | 1011.31 | 1012.1 | 1011.26 | 0 |
| 1729612500 | 1016.24 | 4.94 | 0.49 | 1016.09 | 1016.24 | 1010.94 | 110 |
| 1729526100 | 1011.3 | -5.02 | -0.49 | 1014.56 | 1014.64 | 1011.29 | 35 |
| 1729266900 | 1016.32 | 0.58 | 0.06 | 1015.89 | 1016.33 | 1011.24 | 30 |
| 1729180500 | 1015.74 | 1.11 | 0.11 | 1014.79 | 1015.74 | 1009.84 | 120 |
| 1729094100 | 1014.63 | 5.1 | 0.51 | 1012.4 | 1014.63 | 1009.45 | 70 |
| 1729007700 | 1009.53 | -5.01 | -0.49 | 1013.97 | 1013.97 | 1008.97 | 25 |
| 1728921300 | 1014.54 | 0.57 | 0.06 | 1012.14 | 1014.54 | 1009.36 | 15 |
| 1728662100 | 1013.97 | 0.25 | 0.02 | 1013.85 | 1013.97 | 1008.86 | 110 |
| 1728575700 | 1013.72 | 4.94 | 0.49 | 1008.76 | 1013.96 | 1008.39 | 250 |
| 1728489300 | 1008.78 | -0.4 | -0.04 | 1013.4 | 1013.4 | 1008.42 | 241 |
| 1728402900 | 1009.18 | -4.55 | -0.45 | 1013.54 | 1013.77 | 1008.32 | 115 |
| 1728316500 | 1013.73 | 1.83 | 0.18 | 1013.97 | 1013.97 | 1008.49 | 115 |
| 1728057300 | 1011.9 | -2.73 | -0.27 | 1009.89 | 1013.81 | 1009.27 | 149 |
| 1727970900 | 1014.63 | 0.8 | 0.08 | 1014.37 | 1014.63 | 1009.19 | 220 |
| 1727884500 | 1013.83 | 0.3 | 0.03 | 1014.19 | 1014.19 | 1008.89 | 5 |
| 1727798100 | 1013.53 | 1.44 | 0.14 | 1012.39 | 1013.59 | 1007.33 | 25 |
| 1727711700 | 1012.09 | -0.12 | -0.01 | 1012.53 | 1012.62 | 1007.26 | 60 |
| 1727452500 | 1012.21 | 0.83 | 0.08 | 1011.53 | 1012.29 | 1007.05 | 30 |
| 1727366100 | 1011.38 | 4.61 | 0.46 | 1011.34 | 1011.42 | 1010.87 | 0 |
| 1727279700 | 1006.77 | -5.69 | -0.56 | 1012.33 | 1012.33 | 1006.77 | 80 |
| 1727193300 | 1012.46 | 1.37 | 0.14 | 1011.38 | 1012.46 | 1007.1 | 30 |
| 1727106900 | 1011.09 | 1.16 | 0.11 | 1010.25 | 1011.13 | 1006.05 | 120 |
| 1726847700 | 1009.93 | -0.27 | -0.03 | 1010.35 | 1010.35 | 1005.31 | 20 |
| 1726761300 | 1010.2 | 1.09 | 0.11 | 1009.74 | 1010.2 | 1005.1 | 55 |
| 1726674900 | 1009.11 | -0.41 | -0.04 | 1009.73 | 1009.73 | 1004.05 | 148 |
| 1726588500 | 1009.52 | 0.56 | 0.06 | 1009.32 | 1009.52 | 1004.5 | 253 |
| 1726502100 | 1008.96 | 3.71 | 0.37 | 1008.53 | 1008.96 | 1003.72 | 280 |
| 1726242900 | 1005.25 | -2.3 | -0.23 | 1007.93 | 1007.93 | 1003.35 | 65 |
| 1726156500 | 1007.55 | 0.03 | 0.00 | 1008.55 | 1008.55 | 1002.56 | 65 |
| 1726070100 | 1007.52 | 5.34 | 0.53 | 1007.49 | 1007.58 | 1002.22 | 210 |
| 1725983700 | 1002.18 | -1.53 | -0.15 | 1007.58 | 1007.58 | 1001.53 | 441 |
| 1725897300 | 1003.71 | -2.5 | -0.25 | 1007.05 | 1007.05 | 1001.61 | 219 |
| 1725638100 | 1006.21 | -0.28 | -0.03 | 1006.25 | 1006.69 | 1001.36 | 55 |
| 1725551700 | 1006.49 | 0.41 | 0.04 | 1006.35 | 1006.63 | 1001.54 | 50 |
| 1725465300 | 1006.08 | 5.16 | 0.52 | 1005.48 | 1006.3 | 1000.68 | 244 |
| 1725378900 | 1000.92 | -0.63 | -0.06 | 1006.19 | 1006.19 | 1000.65 | 175 |
| 1725292500 | 1001.55 | -4.5 | -0.45 | 1006.21 | 1006.21 | 1001.21 | 60 |
| 1725033300 | 1006.05 | -0.46 | -0.05 | 1006.7 | 1006.7 | 1001.27 | 140 |
| 1724946900 | 1006.51 | 1 | 0.10 | 1005.67 | 1006.52 | 1000.76 | 50 |
| 1724860500 | 1005.51 | 0.36 | 0.04 | 1005.53 | 1005.61 | 1000.61 | 10 |
| 1724774100 | 1005.15 | 2.16 | 0.22 | 1005.79 | 1005.83 | 1000.43 | 180 |
| 1724687700 | 1002.99 | -2.23 | -0.22 | 1005.6 | 1005.6 | 1000.21 | 75 |
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
