Intesa Sanpaolo (I08145)
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 |
---|---|---|---|---|---|---|---|
1727106900 | 108.19 | 0.17 | 0.16 | 108.07 | 108.23 | 108.06 | 0 |
1726847700 | 108.02 | -0.03 | -0.03 | 108.06 | 108.07 | 108.01 | 0 |
1726761300 | 108.05 | 0.2 | 0.19 | 107.94 | 108.05 | 107.94 | 0 |
1726674900 | 107.85 | -0.04 | -0.04 | 107.92 | 107.92 | 107.85 | 0 |
1726588500 | 107.89 | -0.44 | -0.41 | 108.41 | 108.44 | 107.88 | 0 |
1726502100 | 108.33 | 0.07 | 0.06 | 108.31 | 108.33 | 108.28 | 0 |
1726242900 | 108.26 | 0.09 | 0.08 | 108.23 | 108.3 | 108.22 | 0 |
1726156500 | 108.17 | 0.05 | 0.05 | 108.26 | 108.27 | 108.17 | 0 |
1726070100 | 108.12 | 0.04 | 0.04 | 108.11 | 108.18 | 108.1 | 0 |
1725983700 | 108.08 | 0.04 | 0.04 | 108.06 | 108.12 | 108.03 | 0 |
1725897300 | 108.04 | 0.04 | 0.04 | 108.04 | 108.06 | 107.98 | 0 |
1725638100 | 108 | 0.03 | 0.03 | 107.99 | 108.09 | 107.97 | 0 |
1725551700 | 107.97 | 0.06 | 0.06 | 107.93 | 108.03 | 107.92 | 0 |
1725465300 | 107.91 | -0.13 | -0.12 | 108 | 108.08 | 107.88 | 0 |
1725378900 | 108.04 | 0.02 | 0.02 | 108.01 | 108.07 | 107.99 | 0 |
1725292500 | 108.02 | 0.03 | 0.03 | 108.03 | 108.04 | 108 | 0 |
1725033300 | 107.99 | -0.08 | -0.07 | 108.08 | 108.08 | 107.99 | 0 |
1724946900 | 108.07 | 0.15 | 0.14 | 107.98 | 108.09 | 107.98 | 0 |
1724860500 | 107.92 | -0.02 | -0.02 | 107.95 | 107.98 | 107.92 | 0 |
1724774100 | 107.94 | 0 | 0.00 | 107.95 | 107.96 | 107.9 | 0 |
1724687700 | 107.94 | -0.05 | -0.05 | 107.98 | 107.98 | 107.9 | 0 |
1724428500 | 107.99 | 0.02 | 0.02 | 107.96 | 108.01 | 107.94 | 0 |
1724342100 | 107.97 | 0.01 | 0.01 | 107.99 | 108.03 | 107.95 | 0 |
1724255700 | 107.96 | 0.08 | 0.07 | 107.89 | 107.97 | 107.88 | 0 |
1724169300 | 107.88 | 0.08 | 0.07 | 107.83 | 107.88 | 107.83 | 0 |
1724082900 | 107.8 | 0.04 | 0.04 | 107.79 | 107.83 | 107.78 | 0 |
1723823700 | 107.76 | -0.03 | -0.03 | 107.75 | 107.84 | 107.73 | 0 |
1723650900 | 107.79 | 0.02 | 0.02 | 107.81 | 107.81 | 107.76 | 0 |
1723564500 | 107.77 | 0.18 | 0.17 | 107.66 | 107.77 | 107.66 | 0 |
1723478100 | 107.59 | -0.04 | -0.04 | 107.66 | 107.66 | 107.59 | 0 |
1723218900 | 107.63 | 0.16 | 0.15 | 107.54 | 107.63 | 107.53 | 0 |
1723132500 | 107.47 | 0.05 | 0.05 | 107.41 | 107.52 | 107.4 | 0 |
1723046100 | 107.42 | -0.02 | -0.02 | 107.39 | 107.5 | 107.37 | 0 |
1722959700 | 107.44 | 0.19 | 0.18 | 107.28 | 107.47 | 107.17 | 0 |
1722873300 | 107.25 | -0.14 | -0.13 | 107.08 | 107.41 | 107.08 | 0 |
1722614100 | 107.39 | -0.06 | -0.06 | 107.38 | 107.53 | 107.31 | 0 |
1722527700 | 107.45 | 0.34 | 0.32 | 107.43 | 107.54 | 107.39 | 0 |
1722441300 | 107.11 | 0.1 | 0.09 | 106.97 | 107.14 | 106.97 | 0 |
1722354900 | 107.01 | 0.06 | 0.06 | 106.94 | 107.03 | 106.94 | 0 |
1722268500 | 106.95 | 0.11 | 0.10 | 106.95 | 106.98 | 106.93 | 0 |
1722009300 | 106.84 | 0.08 | 0.07 | 106.79 | 106.87 | 106.77 | 0 |
1721922900 | 106.76 | -0.03 | -0.03 | 106.77 | 106.85 | 106.65 | 0 |
1721836500 | 106.79 | -0.08 | -0.07 | 106.78 | 106.85 | 106.78 | 0 |
1721750100 | 106.87 | 0.15 | 0.14 | 106.75 | 106.87 | 106.75 | 0 |
1721663700 | 106.72 | -0.01 | -0.01 | 106.74 | 106.79 | 106.71 | 0 |
1721404500 | 106.73 | 0.13 | 0.12 | 106.73 | 106.77 | 106.66 | 0 |
1721318100 | 106.6 | 0.06 | 0.06 | 106.56 | 106.64 | 106.52 | 0 |
1721231700 | 106.54 | -0.16 | -0.15 | 106.67 | 106.67 | 106.52 | 0 |
1721145300 | 106.7 | -0.07 | -0.07 | 106.73 | 106.8 | 106.7 | 0 |
1721058900 | 106.77 | 0.08 | 0.07 | 106.71 | 106.77 | 106.68 | 0 |
1720799700 | 106.69 | -0.09 | -0.08 | 106.74 | 106.74 | 106.63 | 0 |
1720713300 | 106.78 | -0.28 | -0.26 | 107.1 | 107.12 | 106.78 | 0 |
1720626900 | 107.06 | 0.07 | 0.07 | 107.01 | 107.08 | 107.01 | 0 |
1720540500 | 106.99 | -0.02 | -0.02 | 107 | 107.01 | 106.98 | 0 |
1720454100 | 107.01 | 0.01 | 0.01 | 107.07 | 107.07 | 106.99 | 0 |
1720194900 | 107 | 0.21 | 0.20 | 106.81 | 107 | 106.77 | 0 |
1720108500 | 106.79 | 0.01 | 0.01 | 106.82 | 106.82 | 106.78 | 0 |
1720022100 | 106.78 | 0.15 | 0.14 | 106.69 | 106.79 | 106.65 | 0 |
1719935700 | 106.63 | 0.06 | 0.06 | 106.61 | 106.65 | 106.59 | 0 |
1719849300 | 106.57 | -0.11 | -0.10 | 106.67 | 106.67 | 106.5 | 0 |
1719590100 | 106.68 | -0.01 | -0.01 | 106.73 | 106.75 | 106.68 | 0 |
1719503700 | 106.69 | 0.08 | 0.08 | 106.65 | 106.71 | 106.63 | 0 |
1719417300 | 106.61 | 0.03 | 0.03 | 106.61 | 106.62 | 106.11 | 25 |
1719330900 | 106.58 | 0.08 | 0.08 | 106.49 | 106.59 | 106.48 | 0 |
1719244500 | 106.5 | 0.04 | 0.04 | 106.5 | 106.55 | 106.47 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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