Hot Features
プレミアム
Intesa Sanpaolo (I07901)
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 | 1049.79 | 3.85 | 0.37 | 1049.1099 | 1050.13 | 1044.73 | 20 |
| 1732208100 | 1045.94 | -2.63 | -0.25 | 1046.63 | 1046.77 | 1043.38 | 5 |
| 1732121700 | 1048.57 | 3.16 | 0.30 | 1048.67 | 1048.67 | 1046.24 | 0 |
| 1732035300 | 1045.41 | -0.65 | -0.06 | 1048.47 | 1048.47 | 1045.22 | 0 |
| 1731948900 | 1046.06 | 0.33 | 0.03 | 1049.25 | 1049.25 | 1043.56 | 15 |
| 1731689700 | 1045.73 | -0.03 | -0.00 | 1047.21 | 1047.21 | 1043.8699 | 5 |
| 1731603300 | 1045.76 | 1.54 | 0.15 | 1046.23 | 1047.03 | 1043.1099 | 11 |
| 1731516900 | 1044.22 | -0.04 | -0.00 | 1048.16 | 1048.16 | 1042.19 | 25 |
| 1731430500 | 1044.26 | -2.01 | -0.19 | 1048.59 | 1048.59 | 1042.75 | 9 |
| 1731344100 | 1046.27 | 1.4 | 0.13 | 1045.98 | 1048.38 | 1042.76 | 20 |
| 1731084900 | 1044.8699 | 0.42 | 0.04 | 1047.51 | 1047.63 | 1042.01 | 18 |
| 1730998500 | 1044.45 | -0.13 | -0.01 | 1047.8 | 1047.8 | 1041.57 | 42 |
| 1730912100 | 1044.58 | -1.69 | -0.16 | 1046.53 | 1046.53 | 1041.94 | 23 |
| 1730825700 | 1046.27 | 0.11 | 0.01 | 1046.66 | 1046.92 | 1041.07 | 29 |
| 1730739300 | 1046.16 | 2.62 | 0.25 | 1046.54 | 1046.91 | 1046.16 | 0 |
| 1730480100 | 1043.54 | 0.82 | 0.08 | 1046.1199 | 1046.75 | 1043.54 | 0 |
| 1730393700 | 1042.72 | -0.83 | -0.08 | 1046.17 | 1046.21 | 1040.09 | 15 |
| 1730307300 | 1043.55 | -3.86 | -0.37 | 1047.45 | 1047.53 | 1041.32 | 39 |
| 1730220900 | 1047.41 | 3.51 | 0.34 | 1045.52 | 1047.8 | 1042.09 | 10 |
| 1730134500 | 1043.9 | 0.74 | 0.07 | 1047.3599 | 1047.38 | 1042.19 | 2 |
| 1729871700 | 1043.16 | -2.29 | -0.22 | 1047.8599 | 1047.8599 | 1043.16 | 0 |
| 1729785300 | 1045.45 | 4.38 | 0.42 | 1044.88 | 1045.47 | 1044.8699 | 0 |
| 1729698900 | 1041.07 | -4.76 | -0.46 | 1040.42 | 1041.18 | 1040.42 | 0 |
| 1729612500 | 1045.83 | 1.86 | 0.18 | 1046.06 | 1046.06 | 1039.99 | 30 |
| 1729526100 | 1043.97 | -2.57 | -0.25 | 1044.47 | 1044.47 | 1043.97 | 0 |
| 1729266900 | 1046.54 | 0.69 | 0.07 | 1045.82 | 1046.55 | 1040.41 | 26 |
| 1729180500 | 1045.85 | 3.31 | 0.32 | 1045.13 | 1045.85 | 1039.55 | 10 |
| 1729094100 | 1042.54 | 0.79 | 0.08 | 1042.17 | 1044.48 | 1039.41 | 5 |
| 1729007700 | 1041.75 | -1.43 | -0.14 | 1043.38 | 1043.38 | 1038.46 | 10 |
| 1728921300 | 1043.18 | 0.81 | 0.08 | 1040.4 | 1043.2 | 1037.53 | 13 |
| 1728662100 | 1042.3699 | -0.04 | -0.00 | 1042.48 | 1042.48 | 1036.77 | 36 |
| 1728575700 | 1042.41 | 0.25 | 0.02 | 1047.97 | 1047.97 | 1036.68 | 33 |
| 1728489300 | 1042.16 | 2.65 | 0.25 | 1036.39 | 1042.16 | 1036.39 | 68 |
| 1728402900 | 1039.51 | 0.27 | 0.03 | 1041.54 | 1041.96 | 1036.3699 | 5 |
| 1728316500 | 1039.24 | 1.25 | 0.12 | 1041.66 | 1041.66 | 1035.81 | 48 |
| 1728057300 | 1037.99 | -1.97 | -0.19 | 1040.54 | 1040.6199 | 1036.79 | 5 |
| 1727970900 | 1039.96 | -1.62 | -0.16 | 1042.64 | 1042.64 | 1039.79 | 0 |
| 1727884500 | 1041.58 | -0.53 | -0.05 | 1043.14 | 1043.3599 | 1037.1199 | 40 |
| 1727798100 | 1042.1099 | -0.47 | -0.05 | 1042.75 | 1043.2 | 1042.06 | 0 |
| 1727711700 | 1042.58 | 4.25 | 0.41 | 1042.19 | 1042.75 | 1037.23 | 1 |
| 1727452500 | 1038.33 | 1.26 | 0.12 | 1041.46 | 1042.31 | 1036.47 | 10 |
| 1727366100 | 1037.07 | 1.21 | 0.12 | 1041.48 | 1041.48 | 1036.25 | 5 |
| 1727279700 | 1035.8599 | -1.14 | -0.11 | 1041.54 | 1041.54 | 1035.78 | 20 |
| 1727193300 | 1037 | 0.41 | 0.04 | 1039.71 | 1040.13 | 1034.23 | 12 |
| 1727106900 | 1036.59 | 1.63 | 0.16 | 1038.68 | 1039.56 | 1034.17 | 17 |
| 1726847700 | 1034.96 | -0.45 | -0.04 | 1038.3699 | 1038.3699 | 1032.9 | 25 |
| 1726761300 | 1035.41 | 0.4 | 0.04 | 1038.71 | 1038.71 | 1033.1099 | 15 |
| 1726674900 | 1035.01 | 1.21 | 0.12 | 1039.2 | 1039.2 | 1033.29 | 10 |
| 1726588500 | 1033.8 | -4.9 | -0.47 | 1039.44 | 1039.44 | 1033.73 | 10 |
| 1726502100 | 1038.7 | 1.09 | 0.11 | 1038.95 | 1038.95 | 1033.16 | 45 |
| 1726242900 | 1037.6099 | 0.43 | 0.04 | 1037.99 | 1038.6099 | 1037.57 | 0 |
| 1726156500 | 1037.18 | 0.24 | 0.02 | 1038.74 | 1038.74 | 1037.18 | 0 |
| 1726070100 | 1036.94 | 0.66 | 0.06 | 1037.7 | 1037.7 | 1036.68 | 0 |
| 1725983700 | 1036.28 | 0.15 | 0.01 | 1037.6199 | 1037.63 | 1031.84 | 34 |
| 1725897300 | 1036.13 | 0.28 | 0.03 | 1037.42 | 1037.42 | 1031.46 | 35 |
| 1725638100 | 1035.85 | 0.49 | 0.05 | 1036.45 | 1036.45 | 1031.25 | 55 |
| 1725551700 | 1035.3599 | 0.03 | 0.00 | 1035.73 | 1035.75 | 1035.24 | 0 |
| 1725465300 | 1035.33 | 2.11 | 0.20 | 1034.43 | 1035.33 | 1028.92 | 5 |
| 1725378900 | 1033.22 | 0.32 | 0.03 | 1033.98 | 1033.98 | 1028.93 | 2 |
| 1725292500 | 1032.9 | 0.22 | 0.02 | 1033.66 | 1034.07 | 1028.18 | 35 |
| 1725033300 | 1032.68 | 0.21 | 0.02 | 1034.02 | 1034.43 | 1028.66 | 15 |
| 1724946900 | 1032.47 | 0.67 | 0.06 | 1033.3 | 1033.79 | 1028.48 | 14 |
| 1724860500 | 1031.8 | 0.66 | 0.06 | 1032.34 | 1032.48 | 1031.68 | 0 |
| 1724774100 | 1031.14 | 0.33 | 0.03 | 1032.19 | 1032.24 | 1031.1099 | 0 |
| 1724687700 | 1030.81 | 0.56 | 0.05 | 1031.93 | 1031.93 | 1026.55 | 8 |
| 1724428500 | 1030.25 | 0.51 | 0.05 | 1030.67 | 1030.7 | 1025.68 | 19 |
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
