Intesa Sanpaolo (I07616)
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 | 101.72 | 0 | 0.00 | 101.78 | 101.84 | 101.72 | 0 |
1737046500 | 101.72 | 0.06 | 0.06 | 101.68 | 101.79 | 101.66 | 0 |
1736960100 | 101.66 | 0.33 | 0.33 | 101.35 | 101.69 | 101.26 | 0 |
1736873700 | 101.33 | 0.37 | 0.37 | 101.31 | 101.44 | 100.9 | 200 |
1736787300 | 100.96 | -0.16 | -0.16 | 100.94 | 100.98 | 100.67 | 0 |
1736528100 | 101.12 | 0.17 | 0.17 | 100.87 | 101.26 | 100.87 | 0 |
1736441700 | 100.95 | 0.07 | 0.07 | 100.92 | 101.02 | 100.86 | 0 |
1736355300 | 100.88 | -0.43 | -0.42 | 101.37 | 101.45 | 100.68 | 0 |
1736268900 | 101.31 | -0.01 | -0.01 | 101.24 | 101.45 | 101.15 | 0 |
1736182500 | 101.32 | 0.27 | 0.27 | 101.14 | 101.38 | 101.03 | 0 |
1735923300 | 101.05 | -0.23 | -0.23 | 101.01 | 101.22 | 100.9 | 0 |
1735836900 | 101.28 | 0.39 | 0.39 | 101.15 | 101.29 | 100.6 | 0 |
1735577700 | 100.89 | 0.12 | 0.12 | 100.67 | 100.99 | 100.65 | 0 |
1735318500 | 100.77 | 1.27 | 1.28 | 99.98 | 100.77 | 99.98 | 11 |
1734972900 | 99.5 | 0.01 | 0.01 | 99.51 | 99.58 | 99.36 | 0 |
1734713700 | 99.49 | -0.45 | -0.45 | 99.67 | 99.98 | 99.21 | 500 |
1734627300 | 99.94 | -0.65 | -0.65 | 100.14 | 100.53 | 99.8 | 265 |
1734540900 | 100.59 | 0.16 | 0.16 | 100.51 | 101.11 | 100.43 | 194 |
1734454500 | 100.43 | 0.14 | 0.14 | 100.53 | 100.59 | 100.43 | 0 |
1734368100 | 100.29 | -0.61 | -0.60 | 100.67 | 100.72 | 100.24 | 0 |
1734108900 | 100.9 | 0.21 | 0.21 | 100.65 | 100.96 | 100.6 | 10 |
1734022500 | 100.69 | 0.11 | 0.11 | 100.41 | 100.75 | 100.16 | 0 |
1733936100 | 100.58 | 0.02 | 0.02 | 100.42 | 100.63 | 100.3 | 0 |
1733849700 | 100.56 | 0.11 | 0.11 | 100.43 | 100.85 | 100.26 | 30 |
1733763300 | 100.45 | 0.51 | 0.51 | 100.31 | 100.48 | 100.29 | 0 |
1733504100 | 99.94 | 0.37 | 0.37 | 99.65 | 100.04 | 99.5 | 217 |
1733417700 | 99.57 | 0.58 | 0.59 | 99.18 | 99.66 | 98.83 | 297 |
1733331300 | 98.99 | 0.39 | 0.40 | 98.75 | 99.09 | 98.75 | 0 |
1733244900 | 98.6 | -0.67 | -0.67 | 99.49 | 99.81 | 98.57 | 320 |
1733158500 | 99.27 | -0.26 | -0.26 | 98.65 | 99.76 | 98.55 | 101 |
1732899300 | 99.53 | 0.82 | 0.83 | 98.58 | 99.53 | 98.47 | 100 |
1732812900 | 98.71 | 0.26 | 0.26 | 98.44 | 98.76 | 98.39 | 0 |
1732726500 | 98.45 | -0.44 | -0.44 | 98.15 | 98.45 | 97.99 | 0 |
1732640100 | 98.89 | -0.05 | -0.05 | 98.7 | 99.01 | 98.62 | 0 |
1732553700 | 98.94 | -0.03 | -0.03 | 99.1 | 99.1 | 98.77 | 0 |
1732294500 | 98.97 | -0.53 | -0.53 | 99.62 | 99.62 | 98.79 | 0 |
1732208100 | 99.5 | -0.31 | -0.31 | 99.54 | 99.9 | 99.33 | 150 |
1732121700 | 99.81 | 0.02 | 0.02 | 99.83 | 100.1 | 99.53 | 101 |
1732035300 | 99.79 | -0.56 | -0.56 | 100.45 | 100.45 | 99.31 | 0 |
1731948900 | 100.35 | 0.35 | 0.35 | 100.33 | 100.35 | 100.08 | 0 |
1731689700 | 100 | -0.02 | -0.02 | 99.81 | 100.07 | 99.81 | 0 |
1731603300 | 100.02 | 0.39 | 0.39 | 99.82 | 100.05 | 99.73 | 0 |
1731516900 | 99.63 | -0.22 | -0.22 | 99.75 | 99.89 | 99.48 | 0 |
1731430500 | 99.85 | 0.05 | 0.05 | 99.83 | 100.05 | 99.56 | 0 |
1731344100 | 99.8 | 0.26 | 0.26 | 99.59 | 100 | 99.56 | 0 |
1731084900 | 99.54 | 0.09 | 0.09 | 99.48 | 100.04 | 99.13 | 100 |
1730998500 | 99.45 | -0.58 | -0.58 | 100.09 | 100.09 | 99.3 | 0 |
1730912100 | 100.03 | -0.37 | -0.37 | 100.6 | 100.64 | 99.79 | 0 |
1730825700 | 100.4 | 0.13 | 0.13 | 100.32 | 100.41 | 100.02 | 0 |
1730739300 | 100.27 | -0.18 | -0.18 | 100.51 | 100.56 | 100.18 | 0 |
1730480100 | 100.45 | 0.23 | 0.23 | 100.33 | 100.48 | 100.07 | 0 |
1730393700 | 100.22 | -0.58 | -0.58 | 99.89 | 100.22 | 99.74 | 0 |
1730307300 | 100.8 | -0.09 | -0.09 | 100.65 | 100.81 | 100.52 | 0 |
1730220900 | 100.89 | -0.53 | -0.52 | 101.38 | 101.38 | 100.71 | 0 |
1730134500 | 101.42 | 0.38 | 0.38 | 101.37 | 101.42 | 101.1 | 0 |
1729871700 | 101.04 | -0.33 | -0.33 | 101.23 | 101.26 | 101.02 | 0 |
1729785300 | 101.37 | 0.71 | 0.71 | 101.03 | 101.37 | 101.01 | 0 |
1729698900 | 100.66 | -0.18 | -0.18 | 100.71 | 101 | 100.66 | 29 |
1729612500 | 100.84 | 0 | 0.00 | 101.13 | 101.22 | 100.75 | 60 |
1729526100 | 100.84 | -0.06 | -0.06 | 101.06 | 101.07 | 100.84 | 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