Hot Features
プレミアム
Intesa Sanpaolo (I08382)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1071.47 | -6.05 | -0.56 | 1077.18 | 1078.39 | 1070.64 | 89 |
| 1734022500 | 1077.52 | -0.97 | -0.09 | 1080.29 | 1080.4 | 1076.69 | 56 |
| 1733936100 | 1078.49 | 3.93 | 0.37 | 1074.24 | 1079.68 | 1073.84 | 41 |
| 1733849700 | 1074.56 | -1.76 | -0.16 | 1075.22 | 1076.1099 | 1073.65 | 149 |
| 1733763300 | 1076.32 | 1.28 | 0.12 | 1077.38 | 1078.5 | 1074.41 | 112 |
| 1733504100 | 1075.04 | 3.89 | 0.36 | 1070.43 | 1075.98 | 1070.33 | 73 |
| 1733417700 | 1071.15 | 3.68 | 0.34 | 1068.8 | 1071.3 | 1067.66 | 182 |
| 1733331300 | 1067.47 | 4.63 | 0.44 | 1064.77 | 1067.78 | 1063.89 | 162 |
| 1733244900 | 1062.84 | 2.43 | 0.23 | 1063.4 | 1065.57 | 1061.91 | 189 |
| 1733158500 | 1060.41 | 6.79 | 0.64 | 1051.85 | 1061.01 | 1051.65 | 147 |
| 1732899300 | 1053.6199 | 7.83 | 0.75 | 1045.45 | 1053.82 | 1045.35 | 108 |
| 1732812900 | 1045.79 | 3.76 | 0.36 | 1045.95 | 1047.6199 | 1044.18 | 82 |
| 1732726500 | 1042.03 | -2.36 | -0.23 | 1042.47 | 1132.98 | 1040.54 | 44 |
| 1732640100 | 1044.39 | -0.73 | -0.07 | 1042.32 | 1045.52 | 1041.14 | 38 |
| 1732553700 | 1045.1199 | 3.73 | 0.36 | 1044.67 | 1045.94 | 1041.08 | 83 |
| 1732294500 | 1041.39 | 5.66 | 0.55 | 1038.73 | 1041.91 | 1037.83 | 149 |
| 1732208100 | 1035.73 | 2.79 | 0.27 | 1033.3599 | 1035.73 | 1029.93 | 47 |
| 1732121700 | 1032.94 | -2.13 | -0.21 | 1037.66 | 1038.26 | 1031.77 | 145 |
| 1732035300 | 1035.07 | -2.09 | -0.20 | 1038 | 1038.78 | 1031.13 | 79 |
| 1731948900 | 1037.16 | -1.74 | -0.17 | 1037.85 | 1038.65 | 1032.05 | 117 |
| 1731689700 | 1038.9 | -3.96 | -0.38 | 1039.89 | 1043.58 | 1037.73 | 122 |
| 1731603300 | 1042.8599 | 9.76 | 0.94 | 1036.5 | 1044.93 | 1036.25 | 186 |
| 1731516900 | 1033.1 | -2.87 | -0.28 | 1035.53 | 1036.23 | 1029.59 | 71 |
| 1731430500 | 1035.97 | -7.78 | -0.75 | 1041.14 | 1041.93 | 1035.81 | 236 |
| 1731344100 | 1043.75 | 9.41 | 0.91 | 1038.02 | 1044.05 | 1038.02 | 111 |
| 1731084900 | 1034.34 | -1.05 | -0.10 | 1035.05 | 1037.27 | 1033.6199 | 137 |
| 1730998500 | 1035.39 | 3.34 | 0.32 | 1034.82 | 1037.04 | 1029.89 | 89 |
| 1730912100 | 1032.05 | 3.47 | 0.34 | 1031.8699 | 1043.07 | 1030.71 | 121 |
| 1730825700 | 1028.58 | 1.41 | 0.14 | 1026.6099 | 1028.95 | 1023.98 | 47 |
| 1730739300 | 1027.17 | -3 | -0.29 | 1029.29 | 1029.59 | 1025.93 | 180 |
| 1730480100 | 1030.17 | 6.5 | 0.63 | 1024.96 | 1031.99 | 1024.32 | 0 |
| 1730393700 | 1023.67 | -9.63 | -0.93 | 1029.2 | 1030.2 | 1021.7 | 8 |
| 1730307300 | 1033.3 | -7.04 | -0.68 | 1038.3599 | 1039.54 | 1033.3 | 23 |
| 1730220900 | 1040.34 | -4.29 | -0.41 | 1046.21 | 1046.21 | 1039.95 | 120 |
| 1730134500 | 1044.63 | 2.61 | 0.25 | 1043.43 | 1045.9 | 1040.67 | 129 |
| 1729871700 | 1042.02 | -2.07 | -0.20 | 1043.82 | 1044.47 | 1041.17 | 50 |
| 1729785300 | 1044.09 | 4.43 | 0.43 | 1041.3 | 1045.77 | 1041.3 | 89 |
| 1729698900 | 1039.66 | -1.64 | -0.16 | 1041.45 | 1042.28 | 1039.66 | 156 |
| 1729612500 | 1041.3 | -0.94 | -0.09 | 1043.38 | 1044.67 | 1039.38 | 137 |
| 1729526100 | 1042.24 | -10.67 | -1.01 | 1052.38 | 1052.58 | 1042.24 | 205 |
| 1729266900 | 1052.91 | 6.17 | 0.59 | 1047.27 | 1052.91 | 1047.22 | 130 |
| 1729180500 | 1046.74 | 5.33 | 0.51 | 1042.85 | 1048.28 | 1042.1199 | 297 |
| 1729094100 | 1041.41 | 0.54 | 0.05 | 1038.08 | 1042.25 | 1037.09 | 257 |
| 1729007700 | 1040.8699 | -2.24 | -0.21 | 1043.66 | 1046.56 | 1040.41 | 99 |
| 1728921300 | 1043.1099 | 3.54 | 0.34 | 1040.71 | 1043.66 | 1040.1099 | 150 |
| 1728662100 | 1039.57 | 3.4 | 0.33 | 1035.8 | 1039.94 | 1035.2 | 128 |
| 1728575700 | 1036.17 | -1.61 | -0.16 | 1038.29 | 1038.29 | 1034.6099 | 84 |
| 1728489300 | 1037.78 | 4.36 | 0.42 | 1033.3699 | 1037.78 | 1032.57 | 189 |
| 1728402900 | 1033.42 | -2.68 | -0.26 | 1031.41 | 1033.83 | 1030.31 | 100 |
| 1728316500 | 1036.1 | 2.3 | 0.22 | 1035.64 | 1037.6199 | 1030.72 | 220 |
| 1728057300 | 1033.8 | 2.8 | 0.27 | 1031.81 | 1034.83 | 1030.43 | 60 |
| 1727970900 | 1031 | -3.22 | -0.31 | 1033.71 | 1033.71 | 1029.15 | 254 |
| 1727884500 | 1034.22 | -0.96 | -0.09 | 1036.82 | 1037.89 | 1032.51 | 219 |
| 1727798100 | 1035.18 | 1.29 | 0.12 | 1034.96 | 1041.27 | 1033.77 | 297 |
| 1727711700 | 1033.89 | -4.74 | -0.46 | 1036.95 | 1037.74 | 1033.03 | 66 |
| 1727452500 | 1038.63 | 6.23 | 0.60 | 1034.65 | 1039.6199 | 1033.95 | 118 |
| 1727366100 | 1032.4 | 9.63 | 0.94 | 1028.91 | 1036.48 | 1028.21 | 33 |
| 1727279700 | 1022.77 | -4.6 | -0.45 | 1025.3699 | 1026.66 | 1022.3 | 63 |
| 1727193300 | 1027.3699 | 5.45 | 0.53 | 1026.83 | 1028.01 | 1022.81 | 87 |
| 1727106900 | 1021.92 | 4.51 | 0.44 | 1018.2 | 1022.54 | 1017.01 | 131 |
| 1726847700 | 1017.41 | -7.25 | -0.71 | 1023.39 | 1023.44 | 1017.03 | 222 |
| 1726761300 | 1024.66 | 12.82 | 1.27 | 1015.86 | 1024.78 | 1014.57 | 140 |
| 1726674900 | 1011.84 | -5.67 | -0.56 | 1017.66 | 1017.66 | 1011.68 | 90 |
| 1726588500 | 1017.51 | 4.81 | 0.47 | 1015.11 | 1019.06 | 1015.01 | 77 |
| 1726502100 | 1012.7 | 1.39 | 0.14 | 1011.4 | 1012.7 | 1010.95 | 138 |
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
