Hot Features
プレミアム
Intesa Sanpaolo (I08109)
BIT
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 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 | 1111.7 | 3.12 | 0.28 | 1105.29 | 1111.7 | 1105.09 | 146 |
| 1737046500 | 1108.58 | 5.94 | 0.54 | 1103.03 | 1108.58 | 1102.45 | 77 |
| 1736960100 | 1102.64 | 5.06 | 0.46 | 1097.29 | 1103.02 | 1096.15 | 44 |
| 1736873700 | 1097.58 | 0.72 | 0.07 | 1097.35 | 1100.99 | 1096.52 | 85 |
| 1736787300 | 1096.8599 | -3.15 | -0.29 | 1099.23 | 1099.38 | 1095.38 | 40 |
| 1736528100 | 1100.01 | -3.1 | -0.28 | 1103.59 | 1104.67 | 1098.09 | 66 |
| 1736441700 | 1103.1099 | -0.16 | -0.01 | 1103.3599 | 1103.3599 | 1103.02 | 5 |
| 1736355300 | 1103.27 | -2.94 | -0.27 | 1103.89 | 1104.3699 | 1100.44 | 105 |
| 1736268900 | 1106.21 | 4.71 | 0.43 | 1105.6 | 1107.71 | 1101.99 | 15 |
| 1736182500 | 1101.5 | 0.6 | 0.05 | 1102.01 | 1191.56 | 1101.5 | 1 |
| 1735923300 | 1100.9 | -0.13 | -0.01 | 1098.95 | 1102.01 | 1098.24 | 10 |
| 1735836900 | 1101.03 | 5.02 | 0.46 | 1095.67 | 1102.23 | 1094.84 | 125 |
| 1735577700 | 1096.01 | -2.32 | -0.21 | 1099.1199 | 1100.33 | 1093.14 | 410 |
| 1735318500 | 1098.33 | 2.56 | 0.23 | 1103.14 | 1103.34 | 1096.97 | 0 |
| 1734972900 | 1095.77 | 3.13 | 0.29 | 1090.21 | 1097.41 | 1089.89 | 69 |
| 1734713700 | 1092.64 | 2.68 | 0.25 | 1087.01 | 1093.53 | 1086.44 | 155 |
| 1734627300 | 1089.96 | -9.43 | -0.86 | 1089.16 | 1092.31 | 1087.59 | 70 |
| 1734540900 | 1099.39 | -0.04 | -0.00 | 1100.28 | 1101.3699 | 1098.63 | 161 |
| 1734454500 | 1099.43 | -2.23 | -0.20 | 1108.81 | 1109.6099 | 1097.67 | 90 |
| 1734368100 | 1101.66 | 17.35 | 1.60 | 1092.04 | 1108.6 | 1091.35 | 442 |
| 1734108900 | 1084.31 | 25.59 | 2.42 | 1061.39 | 1089.95 | 1057.88 | 85 |
| 1734022500 | 1058.72 | -3.42 | -0.32 | 1062.79 | 1064.3 | 1058.31 | 50 |
| 1733936100 | 1062.14 | 7.81 | 0.74 | 1052.3599 | 1062.14 | 1051.25 | 440 |
| 1733849700 | 1054.33 | -4.15 | -0.39 | 1058.3699 | 1059.92 | 1054.1 | 100 |
| 1733763300 | 1058.48 | 3.85 | 0.37 | 1060.97 | 1062.4 | 1056.42 | 194 |
| 1733504100 | 1054.63 | -2.6 | -0.25 | 1054.55 | 1055.02 | 1054.35 | 51 |
| 1733417700 | 1057.23 | -0.46 | -0.04 | 1058.07 | 1059.27 | 1053.54 | 112 |
| 1733331300 | 1057.69 | 11.98 | 1.15 | 1046.02 | 1058.76 | 1045.46 | 252 |
| 1733244900 | 1045.71 | 1.7 | 0.16 | 1045.67 | 1045.84 | 1043.6 | 40 |
| 1733158500 | 1044.01 | 6.47 | 0.62 | 1036.27 | 1044.67 | 1036.27 | 10 |
| 1732899300 | 1037.54 | 5.51 | 0.53 | 1032.05 | 1037.8699 | 1030.19 | 175 |
| 1732812900 | 1032.03 | 2.94 | 0.29 | 1031.4 | 1032.03 | 1031.4 | 59 |
| 1732726500 | 1029.09 | -10.68 | -1.03 | 1037.83 | 1038.4 | 1029.05 | 50 |
| 1732640100 | 1039.77 | -1.31 | -0.13 | 1040.19 | 1042.95 | 1039.33 | 73 |
| 1732553700 | 1041.08 | 2.51 | 0.24 | 1039.66 | 1041.08 | 1037.04 | 80 |
| 1732294500 | 1038.57 | 3.1 | 0.30 | 1036.8599 | 1041.02 | 1036.7 | 19 |
| 1732208100 | 1035.47 | 6.51 | 0.63 | 1030.97 | 1035.47 | 1029.77 | 130 |
| 1732121700 | 1028.96 | -0.93 | -0.09 | 1031.8599 | 1032.06 | 1027.42 | 110 |
| 1732035300 | 1029.89 | -2.4 | -0.23 | 1032.4 | 1033.34 | 1029.56 | 46 |
| 1731948900 | 1032.29 | -0.38 | -0.04 | 1030.79 | 1032.29 | 1027.31 | 62 |
| 1731689700 | 1032.67 | -6.01 | -0.58 | 1037.8699 | 1037.8699 | 1032.58 | 15 |
| 1731603300 | 1038.68 | 1.52 | 0.15 | 1037.8699 | 1042.1199 | 1037.8699 | 50 |
| 1731516900 | 1037.16 | -4.76 | -0.46 | 1042.02 | 1042.35 | 1036.73 | 35 |
| 1731430500 | 1041.92 | -2.82 | -0.27 | 1044.96 | 1045.51 | 1041.59 | 13 |
| 1731344100 | 1044.74 | -2 | -0.19 | 1047.8 | 1049.82 | 1042.84 | 36 |
| 1731084900 | 1046.74 | 0.56 | 0.05 | 1047.29 | 1047.91 | 1045.59 | 205 |
| 1730998500 | 1046.18 | 5.43 | 0.52 | 1042.45 | 1046.83 | 1041.27 | 28 |
| 1730912100 | 1040.75 | 9.98 | 0.97 | 1035.41 | 1043.28 | 1035.41 | 105 |
| 1730825700 | 1030.77 | -1.29 | -0.12 | 1029.34 | 1032.41 | 1028.07 | 16 |
| 1730739300 | 1032.06 | -0.7 | -0.07 | 1030.16 | 1032.39 | 1029.15 | 106 |
| 1730480100 | 1032.76 | 6.13 | 0.60 | 1027.38 | 1033.74 | 1027.23 | 7 |
| 1730393700 | 1026.63 | -9.86 | -0.95 | 1035.29 | 1035.6199 | 1025.6199 | 64 |
| 1730307300 | 1036.49 | -9.07 | -0.87 | 1046.89 | 1046.89 | 1036.32 | 147 |
| 1730220900 | 1045.56 | 1.68 | 0.16 | 1043.89 | 1045.8699 | 1043.17 | 5 |
| 1730134500 | 1043.88 | -2.32 | -0.22 | 1044.89 | 1044.89 | 1043.3699 | 227 |
| 1729871700 | 1046.2 | 2.33 | 0.22 | 1043.25 | 1046.64 | 1042.17 | 68 |
| 1729785300 | 1043.8699 | -1.75 | -0.17 | 1044.29 | 1045.1199 | 1043.13 | 80 |
| 1729698900 | 1045.6199 | 0.12 | 0.01 | 1047.43 | 1047.77 | 1045.6199 | 85 |
| 1729612500 | 1045.5 | 0.26 | 0.02 | 1046.68 | 1047.76 | 1045.24 | 50 |
| 1729526100 | 1045.24 | -3.07 | -0.29 | 1047.6 | 1048.3699 | 1045.24 | 219 |
| 1729266900 | 1048.31 | 0.44 | 0.04 | 1045.73 | 1048.31 | 1045.73 | 73 |
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
