Intesa Sanpaolo (I07627)
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 | 1023.44 | -3.27 | -0.32 | 1026.89 | 1026.89 | 1023.44 | 0 |
1737046500 | 1026.71 | 2.56 | 0.25 | 1026.6199 | 1026.71 | 1024.53 | 0 |
1736960100 | 1024.15 | -1.71 | -0.17 | 1026.05 | 1026.05 | 1023.95 | 0 |
1736873700 | 1025.8599 | 2.28 | 0.22 | 1023.82 | 1025.88 | 1020.86 | 20 |
1736787300 | 1023.58 | 2.8 | 0.27 | 1026.07 | 1026.07 | 1022.86 | 0 |
1736528100 | 1020.78 | -5.12 | -0.50 | 1020.97 | 1021.01 | 1020.76 | 0 |
1736441700 | 1025.9 | 0.34 | 0.03 | 1023.81 | 1025.9 | 1020.8 | 5 |
1736355300 | 1025.56 | 2.9 | 0.28 | 1025.6199 | 1025.68 | 1023.28 | 0 |
1736268900 | 1022.66 | -2.35 | -0.23 | 1019.92 | 1023.18 | 1019.87 | 45 |
1736182500 | 1025.01 | 0.7 | 0.07 | 1022.94 | 1025.02 | 1022.69 | 0 |
1735923300 | 1024.31 | -0.26 | -0.03 | 1024.68 | 1024.68 | 1022.5 | 0 |
1735836900 | 1024.57 | 0.39 | 0.04 | 1024.72 | 1024.8 | 1021.75 | 0 |
1735577700 | 1024.18 | 3.86 | 0.38 | 1023.62 | 1024.18 | 1019 | 12 |
1735318500 | 1020.32 | -2.09 | -0.20 | 1023.28 | 1023.28 | 1020.31 | 0 |
1734972900 | 1022.41 | 0.2 | 0.02 | 1022.54 | 1022.54 | 1020.36 | 0 |
1734713700 | 1022.21 | -0.06 | -0.01 | 1021.91 | 1022.23 | 1016.91 | 10 |
1734627300 | 1022.27 | 0.99 | 0.10 | 1017.07 | 1022.27 | 1017.07 | 35 |
1734540900 | 1021.28 | -0.82 | -0.08 | 1021.09 | 1021.28 | 1020.11 | 0 |
1734454500 | 1022.1 | -0.51 | -0.05 | 1022.57 | 1022.62 | 1017.39 | 6 |
1734368100 | 1022.61 | 2.68 | 0.26 | 1022.15 | 1022.61 | 1020.07 | 0 |
1734108900 | 1019.93 | -1.8 | -0.18 | 1022.1 | 1022.1 | 1019.89 | 0 |
1734022500 | 1021.73 | 0.41 | 0.04 | 1021.74 | 1021.74 | 1019.52 | 0 |
1733936100 | 1021.32 | 0.15 | 0.01 | 1021.34 | 1021.34 | 1019.25 | 0 |
1733849700 | 1021.17 | -0.55 | -0.05 | 1021.8 | 1021.8 | 1016.81 | 50 |
1733763300 | 1021.72 | 0.5 | 0.05 | 1021.62 | 1021.72 | 1016.91 | 5 |
1733504100 | 1021.22 | -0.22 | -0.02 | 1021.57 | 1021.6 | 1019.48 | 0 |
1733417700 | 1021.44 | 1.01 | 0.10 | 1020.95 | 1021.44 | 1019.17 | 0 |
1733331300 | 1020.43 | 0.24 | 0.02 | 1020.54 | 1020.58 | 1018.52 | 0 |
1733244900 | 1020.19 | 1.16 | 0.11 | 1019.58 | 1020.19 | 1017.74 | 0 |
1733158500 | 1019.03 | 2.35 | 0.23 | 1016.54 | 1019.31 | 1016.46 | 0 |
1732899300 | 1016.68 | -1.19 | -0.12 | 1017.72 | 1017.72 | 1015.61 | 0 |
1732812900 | 1017.87 | 0.93 | 0.09 | 1017.36 | 1017.87 | 1015.45 | 0 |
1732726500 | 1016.94 | 0.22 | 0.02 | 1016.34 | 1016.94 | 1014 | 0 |
1732640100 | 1016.72 | -1.02 | -0.10 | 1017.2 | 1017.57 | 1015.02 | 0 |
1732553700 | 1017.74 | -0.05 | -0.00 | 1018.09 | 1018.09 | 1012.78 | 5 |
1732294500 | 1017.79 | 0.02 | 0.00 | 1018.22 | 1018.22 | 1014.89 | 0 |
1732208100 | 1017.77 | 0.31 | 0.03 | 1015.57 | 1017.8 | 1015.35 | 0 |
1732121700 | 1017.46 | -0.03 | -0.00 | 1017.95 | 1017.95 | 1015.43 | 0 |
1732035300 | 1017.49 | -0.65 | -0.06 | 1018.28 | 1018.28 | 1012.15 | 40 |
1731948900 | 1018.14 | 0.12 | 0.01 | 1018.34 | 1018.34 | 1015.93 | 0 |
1731689700 | 1018.02 | 0.26 | 0.03 | 1015.73 | 1018.03 | 1013.08 | 61 |
1731603300 | 1017.76 | 3.35 | 0.33 | 1015.03 | 1017.84 | 1014.99 | 0 |
1731516900 | 1014.41 | -1.9 | -0.19 | 1014.55 | 1014.69 | 1014.22 | 0 |
1731430500 | 1016.31 | -0.76 | -0.07 | 1016.87 | 1017.09 | 1014.43 | 0 |
1731344100 | 1017.07 | 1.9 | 0.19 | 1013.87 | 1017.07 | 1010.87 | 47 |
1731084900 | 1015.17 | -0.46 | -0.05 | 1015.29 | 1015.58 | 1013.16 | 0 |
1730998500 | 1015.63 | 0.58 | 0.06 | 1015.89 | 1015.89 | 1013.47 | 0 |
1730912100 | 1015.05 | -0.56 | -0.06 | 1015.92 | 1015.97 | 1012.93 | 0 |
1730825700 | 1015.61 | 2.17 | 0.21 | 1015.51 | 1015.63 | 1010.66 | 20 |
1730739300 | 1013.44 | -1.61 | -0.16 | 1015.35 | 1015.51 | 1010.48 | 2 |
1730480100 | 1015.05 | 1.11 | 0.11 | 1014.33 | 1015.06 | 1012.41 | 0 |
1730393700 | 1013.94 | 0.18 | 0.02 | 1013.41 | 1013.94 | 1011.61 | 0 |
1730307300 | 1013.76 | -0.73 | -0.07 | 1012.49 | 1013.78 | 1011.5 | 0 |
1730220900 | 1014.49 | 0.01 | 0.00 | 1012.75 | 1014.49 | 1012.57 | 0 |
1730134500 | 1014.48 | 2.6 | 0.26 | 1014.32 | 1014.49 | 1012.23 | 0 |
1729871700 | 1011.88 | -2.05 | -0.20 | 1014.12 | 1014.12 | 1011.88 | 0 |
1729785300 | 1013.93 | 5.36 | 0.53 | 1011.76 | 1013.93 | 1011.72 | 0 |
1729698900 | 1008.57 | -4.62 | -0.46 | 1008.19 | 1008.7 | 1008.11 | 0 |
1729612500 | 1013.19 | 0.03 | 0.00 | 1013.06 | 1013.28 | 1010.8 | 0 |
1729526100 | 1013.16 | -0.54 | -0.05 | 1011.66 | 1013.16 | 1011.38 | 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