Hot Features
プレミアム
Intesa Sanpaolo (I07645)
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 |
|---|---|---|---|---|---|---|---|
| 1738083300 | 996.1 | 5.23 | 0.53 | 994.19 | 999.08 | 991.72 | 110 |
| 1737996900 | 990.87 | 6.45 | 0.66 | 988.6 | 993.67 | 984.44 | 85 |
| 1737737700 | 984.42 | -5.5 | -0.56 | 990.71 | 990.71 | 980 | 95 |
| 1737651300 | 989.92 | 1.09 | 0.11 | 990.02 | 990.96 | 982.25 | 20 |
| 1737564900 | 988.83 | -8.13 | -0.82 | 995.48 | 995.48 | 985.05 | 65 |
| 1737478500 | 996.96 | 2.67 | 0.27 | 991.37 | 996.96 | 987.06 | 100 |
| 1737392100 | 994.29 | -3.44 | -0.34 | 995.02 | 995.02 | 991.81 | 0 |
| 1737132900 | 997.73 | 10.53 | 1.07 | 991.9 | 997.73 | 985.88 | 80 |
| 1737046500 | 987.2 | 7.8 | 0.80 | 983.7 | 987.2 | 975.59 | 50 |
| 1736960100 | 979.4 | 1.7 | 0.17 | 981.71 | 981.71 | 973.12 | 20 |
| 1736873700 | 977.7 | 0.97 | 0.10 | 973.6 | 980.51 | 973.6 | 25 |
| 1736787300 | 976.73 | -0.5 | -0.05 | 977.85 | 980.26 | 971.83 | 40 |
| 1736528100 | 977.23 | -10.32 | -1.05 | 984.02 | 984.02 | 973.74 | 108 |
| 1736441700 | 987.55 | -0.04 | -0.00 | 979.39 | 988.5 | 979.39 | 27 |
| 1736355300 | 987.59 | -0.97 | -0.10 | 987.9 | 987.9 | 980.09 | 80 |
| 1736268900 | 988.56 | 3.28 | 0.33 | 982.84 | 989.44 | 979.13 | 105 |
| 1736182500 | 985.28 | -5.47 | -0.55 | 990.03 | 990.03 | 983.7 | 0 |
| 1735923300 | 990.75 | -0.84 | -0.08 | 991.76 | 991.76 | 983.35 | 30 |
| 1735836900 | 991.59 | 13.34 | 1.36 | 984.35 | 991.59 | 982.75 | 0 |
| 1735577700 | 978.25 | 2.41 | 0.25 | 976.41 | 978.25 | 975.06 | 0 |
| 1735318500 | 975.84 | 2.9 | 0.30 | 973.49 | 975.84 | 972.63 | 0 |
| 1734972900 | 972.94 | 1.07 | 0.11 | 971.54 | 972.94 | 970.63 | 0 |
| 1734713700 | 971.87 | 0.52 | 0.05 | 967.82 | 972.05 | 966.58 | 0 |
| 1734627300 | 971.35 | 1.53 | 0.16 | 966.8 | 971.35 | 959.13 | 20 |
| 1734540900 | 969.82 | -4.61 | -0.47 | 974.15 | 974.15 | 965.6 | 69 |
| 1734454500 | 974.43 | -6.99 | -0.71 | 977.11 | 978.42 | 969.15 | 32 |
| 1734368100 | 981.42 | -4.47 | -0.45 | 985.95 | 986.04 | 978.33 | 60 |
| 1734108900 | 985.89 | -4.2 | -0.42 | 989.16 | 989.27 | 985.57 | 0 |
| 1734022500 | 990.09 | -0.5 | -0.05 | 991.11 | 992.28 | 984.13 | 50 |
| 1733936100 | 990.59 | 2.41 | 0.24 | 992.79 | 992.79 | 985.21 | 10 |
| 1733849700 | 988.18 | -8.68 | -0.87 | 986.6 | 994.15 | 986.6 | 10 |
| 1733763300 | 996.86 | -2.29 | -0.23 | 1003.57 | 1003.57 | 994.27 | 20 |
| 1733504100 | 999.15 | -6.9 | -0.69 | 1005.52 | 1005.52 | 998.57 | 300 |
| 1733417700 | 1006.05 | 8.62 | 0.86 | 1002.1 | 1006.05 | 1000.64 | 0 |
| 1733331300 | 997.43 | -2.25 | -0.23 | 1003.76 | 1004.4 | 995.32 | 10 |
| 1733244900 | 999.68 | -2.55 | -0.25 | 1004.67 | 1004.76 | 997.12 | 100 |
| 1733158500 | 1002.23 | 1.78 | 0.18 | 1007.01 | 1010.71 | 1000.03 | 89 |
| 1732899300 | 1000.45 | -3.16 | -0.31 | 1001.95 | 1001.95 | 993.84 | 25 |
| 1732812900 | 1003.61 | 6.97 | 0.70 | 1001.67 | 1003.61 | 996.23 | 20 |
| 1732726500 | 996.64 | -4.93 | -0.49 | 1000.6 | 1000.6 | 991.96 | 115 |
| 1732640100 | 1001.57 | 2.51 | 0.25 | 1000.94 | 1001.57 | 993.04 | 15 |
| 1732553700 | 999.06 | -14.45 | -1.43 | 1010 | 1010.53 | 998.97 | 120 |
| 1732294500 | 1013.51 | 10.92 | 1.09 | 1005.22 | 1014 | 1003.34 | 145 |
| 1732208100 | 1002.59 | 6.08 | 0.61 | 993.67 | 1002.95 | 989.61 | 167 |
| 1732121700 | 996.51 | 2.1 | 0.21 | 996.74 | 996.74 | 992.67 | 0 |
| 1732035300 | 994.41 | 0.32 | 0.03 | 995.02 | 995.02 | 986.24 | 33 |
| 1731948900 | 994.09 | 5.82 | 0.59 | 990.72 | 994.09 | 985.42 | 0 |
| 1731689700 | 988.27 | 2.81 | 0.29 | 983.57 | 988.45 | 979.64 | 10 |
| 1731603300 | 985.46 | 7.94 | 0.81 | 980.91 | 985.63 | 979.15 | 15 |
| 1731516900 | 977.52 | -2.86 | -0.29 | 980.21 | 980.56 | 974.79 | 45 |
| 1731430500 | 980.38 | -8.79 | -0.89 | 983.28 | 983.99 | 980.38 | 30 |
| 1731344100 | 989.17 | 8.2 | 0.84 | 981.84 | 989.85 | 981.84 | 32 |
| 1731084900 | 980.97 | 3.44 | 0.35 | 978.61 | 981.41 | 972.11 | 25 |
| 1730998500 | 977.53 | 2.26 | 0.23 | 982.09 | 982.09 | 971.54 | 120 |
| 1730912100 | 975.27 | -2.24 | -0.23 | 978.9 | 979.96 | 972.03 | 65 |
| 1730825700 | 977.51 | 3.75 | 0.39 | 977.48 | 977.51 | 969.14 | 75 |
| 1730739300 | 973.76 | -4.81 | -0.49 | 978.08 | 979.8 | 972.32 | 15 |
| 1730480100 | 978.57 | -0.28 | -0.03 | 979.12 | 980.1 | 976.47 | 0 |
| 1730393700 | 978.85 | -5.94 | -0.60 | 982.46 | 982.46 | 971.29 | 20 |
| 1730307300 | 984.79 | -1.37 | -0.14 | 984.53 | 985.06 | 982.37 | 0 |
| 1730220900 | 986.16 | -9.34 | -0.94 | 993.38 | 993.38 | 985.76 | 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
