![Intesa Sanpaolo](/common/images/company/BIT_I08152.png)
Intesa Sanpaolo (I08152)
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 |
---|---|---|---|---|---|---|---|
1723478100 | 104.47 | 0.06 | 0.06 | 104.48 | 104.53 | 104.41 | 0 |
1723218900 | 104.41 | 0.06 | 0.06 | 104.38 | 104.5 | 104.29 | 0 |
1723132500 | 104.35 | -0.07 | -0.07 | 104.23 | 104.42 | 104.15 | 0 |
1723046100 | 104.42 | 0.36 | 0.35 | 104.34 | 104.51 | 104.31 | 0 |
1722959700 | 104.06 | 0.22 | 0.21 | 104.12 | 104.14 | 103.85 | 0 |
1722873300 | 103.84 | -0.5 | -0.48 | 103.77 | 104.17 | 103.67 | 0 |
1722614100 | 104.34 | -1.04 | -0.99 | 105.26 | 105.26 | 104.29 | 0 |
1722527700 | 105.38 | -0.03 | -0.03 | 105.56 | 105.56 | 105.23 | 0 |
1722441300 | 105.41 | 0.2 | 0.19 | 105.27 | 105.41 | 105.24 | 0 |
1722354900 | 105.21 | 0.12 | 0.11 | 105.12 | 105.26 | 105.07 | 0 |
1722268500 | 105.09 | 0.06 | 0.06 | 105.15 | 105.22 | 104.98 | 0 |
1722009300 | 105.03 | 0.09 | 0.09 | 104.99 | 105.06 | 104.94 | 0 |
1721922900 | 104.94 | -0.1 | -0.10 | 104.87 | 104.94 | 104.73 | 0 |
1721836500 | 105.04 | 0.03 | 0.03 | 104.99 | 105.04 | 104.8 | 0 |
1721750100 | 105.01 | 0.1 | 0.10 | 104.92 | 105.08 | 104.86 | 0 |
1721663700 | 104.91 | 0.01 | 0.01 | 104.93 | 104.98 | 104.87 | 0 |
1721404500 | 104.9 | -0.02 | -0.02 | 104.88 | 104.93 | 104.8 | 0 |
1721318100 | 104.92 | 0.23 | 0.22 | 104.85 | 104.92 | 104.81 | 0 |
1721231700 | 104.69 | 0.07 | 0.07 | 104.61 | 104.74 | 104.6 | 0 |
1721145300 | 104.62 | 0.07 | 0.07 | 104.46 | 104.63 | 104.45 | 0 |
1721058900 | 104.55 | 0.11 | 0.11 | 104.31 | 104.55 | 104.31 | 0 |
1720799700 | 104.44 | 0.02 | 0.02 | 104.45 | 104.45 | 104.36 | 0 |
1720713300 | 104.42 | -0.07 | -0.07 | 104.6 | 104.67 | 104.31 | 0 |
1720626900 | 104.49 | 0.16 | 0.15 | 104.43 | 104.51 | 104.28 | 0 |
1720540500 | 104.33 | -0.23 | -0.22 | 104.66 | 104.66 | 104.19 | 0 |
1720454100 | 104.56 | -0.04 | -0.04 | 104.64 | 104.94 | 104.56 | 0 |
1720194900 | 104.6 | 0.05 | 0.05 | 104.52 | 104.61 | 104.48 | 0 |
1720108500 | 104.55 | 0.23 | 0.22 | 104.44 | 104.64 | 104.44 | 0 |
1720022100 | 104.32 | 0.56 | 0.54 | 103.9 | 104.33 | 103.89 | 0 |
1719935700 | 103.76 | -0.18 | -0.17 | 103.81 | 103.9 | 103.68 | 0 |
1719849300 | 103.94 | 0.53 | 0.51 | 104.41 | 104.42 | 103.92 | 0 |
1719590100 | 103.41 | 0.02 | 0.02 | 103.42 | 103.71 | 103.3 | 0 |
1719503700 | 103.39 | -0.04 | -0.04 | 103.47 | 103.47 | 103.33 | 0 |
1719417300 | 103.43 | -0.09 | -0.09 | 103.59 | 103.59 | 103.29 | 0 |
1719330900 | 103.52 | -0.18 | -0.17 | 103.72 | 103.72 | 103.25 | 0 |
1719244500 | 103.7 | 0.37 | 0.36 | 103.46 | 103.74 | 103.4 | 0 |
1718985300 | 103.33 | -0.16 | -0.15 | 103.45 | 103.48 | 103.19 | 0 |
1718898900 | 103.49 | 0.4 | 0.39 | 103.2 | 103.49 | 103.15 | 0 |
1718812500 | 103.09 | -0.09 | -0.09 | 103.26 | 103.27 | 103.08 | 0 |
1718726100 | 103.18 | 0.12 | 0.12 | 103.31 | 103.31 | 102.9 | 0 |
1718639700 | 103.06 | 0.11 | 0.11 | 103.22 | 103.39 | 102.93 | 0 |
1718380500 | 102.95 | -0.34 | -0.33 | 103.2 | 103.27 | 102.66 | 0 |
1718294100 | 103.29 | -0.31 | -0.30 | 103.54 | 103.56 | 103.17 | 0 |
1718207700 | 103.6 | 0.38 | 0.37 | 103.75 | 103.82 | 103.6 | 0 |
1718121300 | 103.22 | -0.42 | -0.41 | 103.62 | 103.63 | 103.07 | 0 |
1718034900 | 103.64 | -0.52 | -0.50 | 103.65 | 103.76 | 103.51 | 0 |
1717775700 | 104.16 | -0.07 | -0.07 | 104.25 | 104.25 | 104.14 | 0 |
1717689300 | 104.23 | 0.21 | 0.20 | 104.03 | 104.3 | 103.9 | 0 |
1717602900 | 104.02 | -0.16 | -0.15 | 104.17 | 104.17 | 104.02 | 0 |
1717516500 | 104.18 | -0.07 | -0.07 | 104.24 | 104.25 | 104.04 | 0 |
1717430100 | 104.25 | 0.08 | 0.08 | 104.34 | 104.35 | 104.23 | 0 |
1717170900 | 104.17 | -0.17 | -0.16 | 104.44 | 104.44 | 104.11 | 0 |
1717084500 | 104.34 | 0.16 | 0.15 | 104.25 | 104.34 | 104.21 | 0 |
1716998100 | 104.18 | -0.2 | -0.19 | 104.45 | 104.46 | 104.17 | 0 |
1716911700 | 104.38 | 0.05 | 0.05 | 104.34 | 104.39 | 104.29 | 0 |
1716825300 | 104.33 | -0.05 | -0.05 | 104.44 | 104.45 | 104.17 | 0 |
1716566100 | 104.38 | -0.42 | -0.40 | 104.73 | 104.84 | 104.31 | 0 |
1716479700 | 104.8 | -0.1 | -0.10 | 104.94 | 104.94 | 104.79 | 0 |
1716393300 | 104.9 | -0.01 | -0.01 | 104.96 | 104.96 | 104.88 | 0 |
1716306900 | 104.91 | -0.05 | -0.05 | 104.93 | 104.93 | 104.81 | 0 |
1716220500 | 104.96 | 0.05 | 0.05 | 104.98 | 105 | 104.94 | 0 |
1715961300 | 104.91 | 0.08 | 0.08 | 104.9 | 104.94 | 104.86 | 0 |
1715874900 | 104.83 | -0.06 | -0.06 | 104.91 | 104.93 | 104.82 | 0 |
1715788500 | 104.89 | 0.13 | 0.12 | 104.77 | 104.9 | 104.76 | 0 |
1715702100 | 104.76 | 0.02 | 0.02 | 104.81 | 104.84 | 104.75 | 0 |
1715615700 | 104.74 | 0.18 | 0.17 | 104.68 | 104.77 | 104.67 | 0 |
1715356500 | 104.56 | 0.05 | 0.05 | 104.59 | 104.62 | 104.52 | 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