Hot Features
プレミアム
Intesa Sanpaolo (I08349)
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 | 1202.05 | 2.09 | 0.17 | 1200.1099 | 1203.18 | 1193.56 | 81 |
| 1732208100 | 1199.96 | 18.79 | 1.59 | 1183.6099 | 1199.96 | 1180.1199 | 45 |
| 1732121700 | 1181.17 | 4.97 | 0.42 | 1174.02 | 1181.75 | 1174.02 | 17 |
| 1732035300 | 1176.2 | -4.51 | -0.38 | 1175.88 | 1176.2 | 1169.76 | 195 |
| 1731948900 | 1180.71 | 3.58 | 0.30 | 1173.71 | 1180.71 | 1172.46 | 80 |
| 1731689700 | 1177.13 | -10.72 | -0.90 | 1187.9 | 1187.9 | 1174.8699 | 20 |
| 1731603300 | 1187.85 | -18.02 | -1.49 | 1197.31 | 1197.45 | 1187.57 | 5 |
| 1731516900 | 1205.8699 | 11.43 | 0.96 | 1195.93 | 1205.8699 | 1191.25 | 85 |
| 1731430500 | 1194.44 | 2.87 | 0.24 | 1194.33 | 1196.02 | 1188.13 | 83 |
| 1731344100 | 1191.57 | 14.39 | 1.22 | 1177.38 | 1191.57 | 1174.41 | 35 |
| 1731084900 | 1177.18 | 5.66 | 0.48 | 1169.29 | 1177.18 | 1168.99 | 114 |
| 1730998500 | 1171.52 | 1.55 | 0.13 | 1171.6 | 1171.6 | 1164.24 | 78 |
| 1730912100 | 1169.97 | 41.17 | 3.65 | 1136.8 | 1169.97 | 1133.3699 | 102 |
| 1730825700 | 1128.8 | -1.08 | -0.10 | 1131.81 | 1133.01 | 1125.41 | 29 |
| 1730739300 | 1129.88 | -5.53 | -0.49 | 1133.22 | 1133.3699 | 1123.81 | 68 |
| 1730480100 | 1135.41 | 2.06 | 0.18 | 1132.29 | 1135.41 | 1128.49 | 0 |
| 1730393700 | 1133.35 | -3.85 | -0.34 | 1136.7 | 1136.7 | 1125.7 | 38 |
| 1730307300 | 1137.2 | -8.21 | -0.72 | 1143.57 | 1143.64 | 1137.1099 | 52 |
| 1730220900 | 1145.41 | 3.61 | 0.32 | 1142.73 | 1145.41 | 1138.84 | 87 |
| 1730134500 | 1141.8 | -6.42 | -0.56 | 1147.09 | 1147.09 | 1140.59 | 18 |
| 1729871700 | 1148.22 | -1.45 | -0.13 | 1142.01 | 1153.3 | 1141.31 | 58 |
| 1729785300 | 1149.67 | 6.2 | 0.54 | 1138.95 | 1149.67 | 1138.95 | 55 |
| 1729698900 | 1143.47 | -10.21 | -0.88 | 1148.72 | 1151.23 | 1142.85 | 165 |
| 1729612500 | 1153.68 | 1.66 | 0.14 | 1149.54 | 1155.54 | 1149.1199 | 42 |
| 1729526100 | 1152.02 | 1.85 | 0.16 | 1152.3599 | 1156.85 | 1147.97 | 99 |
| 1729266900 | 1150.17 | 0.69 | 0.06 | 1148.83 | 1150.33 | 1147.78 | 77 |
| 1729180500 | 1149.48 | -0.06 | -0.01 | 1152.1199 | 1152.1199 | 1144.77 | 92 |
| 1729094100 | 1149.54 | 1.74 | 0.15 | 1143.49 | 1149.54 | 1143.05 | 170 |
| 1729007700 | 1147.8 | -0.09 | -0.01 | 1149.66 | 1150 | 1144.44 | 75 |
| 1728921300 | 1147.89 | -2.48 | -0.22 | 1144.31 | 1151.85 | 1144.31 | 93 |
| 1728662100 | 1150.3699 | 8.33 | 0.73 | 1145.92 | 1150.56 | 1139.66 | 102 |
| 1728575700 | 1142.04 | 12.77 | 1.13 | 1127.91 | 1142.3599 | 1126.64 | 139 |
| 1728489300 | 1129.27 | 11.62 | 1.04 | 1120.89 | 1129.4 | 1115.35 | 35 |
| 1728402900 | 1117.65 | 1.34 | 0.12 | 1111.6099 | 1117.65 | 1105.3 | 60 |
| 1728316500 | 1116.31 | 6.42 | 0.58 | 1116.97 | 1116.97 | 1110.1199 | 11 |
| 1728057300 | 1109.89 | 4.05 | 0.37 | 1104.32 | 1111.22 | 1100.44 | 140 |
| 1727970900 | 1105.84 | 0.59 | 0.05 | 1097.13 | 1105.84 | 1096.84 | 105 |
| 1727884500 | 1105.25 | 8.42 | 0.77 | 1094.03 | 1105.3699 | 1093.49 | 148 |
| 1727798100 | 1096.83 | -3.99 | -0.36 | 1100.13 | 1107.51 | 1096.53 | 105 |
| 1727711700 | 1100.82 | -1.54 | -0.14 | 1101.58 | 1102.5 | 1094.94 | 66 |
| 1727452500 | 1102.3599 | 6 | 0.55 | 1100.6199 | 1102.49 | 1094.92 | 30 |
| 1727366100 | 1096.3599 | -1.29 | -0.12 | 1101.64 | 1102.83 | 1094.22 | 113 |
| 1727279700 | 1097.65 | -1.32 | -0.12 | 1104.4 | 1104.4 | 1096.59 | 119 |
| 1727193300 | 1098.97 | -6.44 | -0.58 | 1100.49 | 1106.57 | 1095.9 | 201 |
| 1727106900 | 1105.41 | 12.42 | 1.14 | 1099.44 | 1105.48 | 1094.38 | 31 |
| 1726847700 | 1092.99 | -0.31 | -0.03 | 1090.9 | 1093.42 | 1084.7 | 335 |
| 1726761300 | 1093.3 | 12.36 | 1.14 | 1082 | 1093.3 | 1076.8699 | 52 |
| 1726674900 | 1080.94 | -5.05 | -0.47 | 1087.1099 | 1087.1099 | 1080.9 | 0 |
| 1726588500 | 1085.99 | 0.27 | 0.02 | 1090.4 | 1090.4 | 1083.28 | 78 |
| 1726502100 | 1085.72 | -2.25 | -0.21 | 1087.85 | 1088.34 | 1083.31 | 0 |
| 1726242900 | 1087.97 | 3.29 | 0.30 | 1084.1099 | 1089.6099 | 1078.59 | 10 |
| 1726156500 | 1084.68 | 9.66 | 0.90 | 1077.88 | 1085.4 | 1076.83 | 75 |
| 1726070100 | 1075.02 | -3.19 | -0.30 | 1073.59 | 1079.59 | 1071.85 | 32 |
| 1725983700 | 1078.21 | 2.9 | 0.27 | 1076.46 | 1078.21 | 1070.53 | 29 |
| 1725897300 | 1075.31 | 1.52 | 0.14 | 1072.88 | 1077.01 | 1070.78 | 5 |
| 1725638100 | 1073.79 | -4.62 | -0.43 | 1079.94 | 1082.18 | 1073.55 | 10 |
| 1725551700 | 1078.41 | -6.65 | -0.61 | 1084.73 | 1084.73 | 1078.14 | 10 |
| 1725465300 | 1085.06 | -7.7 | -0.70 | 1092.44 | 1092.44 | 1082.58 | 0 |
| 1725378900 | 1092.76 | -8.31 | -0.75 | 1100.42 | 1100.42 | 1091.08 | 15 |
| 1725292500 | 1101.07 | 5.01 | 0.46 | 1101.21 | 1101.21 | 1094.9 | 2 |
| 1725033300 | 1096.06 | -0.73 | -0.07 | 1096.68 | 1097.58 | 1095.34 | 0 |
| 1724946900 | 1096.79 | 8.98 | 0.83 | 1088.55 | 1101.29 | 1087.6099 | 0 |
| 1724860500 | 1087.81 | 0.29 | 0.03 | 1088.1099 | 1090.66 | 1082.1099 | 12 |
| 1724774100 | 1087.52 | -1.51 | -0.14 | 1087.22 | 1087.76 | 1085.32 | 0 |
| 1724687700 | 1089.03 | 2.43 | 0.22 | 1088.57 | 1090.72 | 1088.17 | 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
