Hot Features
プレミアム
Intesa Sanpaolo (I08398)
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 |
|---|---|---|---|---|---|---|---|
| 1781884500 | 1173.38 | -1.84 | -0.16 | 1175.96 | 1176.07 | 1173.38 | 8 |
| 1781798100 | 1175.22 | 2.49 | 0.21 | 1173.45 | 1175.58 | 1171.49 | 10 |
| 1781711700 | 1172.73 | 0.83 | 0.07 | 1171.88 | 1173.6099 | 1171.76 | 14 |
| 1781625300 | 1171.9 | -0.44 | -0.04 | 1173.19 | 1175.42 | 1171.78 | 20 |
| 1781538900 | 1172.34 | 6.76 | 0.58 | 1169.89 | 1172.44 | 1169.07 | 110 |
| 1781279700 | 1165.58 | 8.67 | 0.75 | 1161.55 | 1166.42 | 1161.44 | 9 |
| 1781193300 | 1156.91 | 1.55 | 0.13 | 1154.82 | 1159.31 | 1154.82 | 70 |
| 1781106900 | 1155.3599 | -2.88 | -0.25 | 1159.54 | 1159.89 | 1154.43 | 21 |
| 1781020500 | 1158.24 | -1.67 | -0.14 | 1160.56 | 1164.85 | 1158.24 | 45 |
| 1780934100 | 1159.91 | -1.05 | -0.09 | 1156.33 | 1160.66 | 1155.8599 | 45 |
| 1780674900 | 1160.96 | -3.52 | -0.30 | 1164.45 | 1165.82 | 1160.84 | 29 |
| 1780588500 | 1164.48 | 1.44 | 0.12 | 1163.21 | 1165 | 1162.39 | 0 |
| 1780502100 | 1163.04 | -4.13 | -0.35 | 1166.08 | 1166.2 | 1162.69 | 25 |
| 1780415700 | 1167.17 | 4.33 | 0.37 | 1165.84 | 1168.29 | 1165.84 | 1 |
| 1780329300 | 1162.84 | -3.25 | -0.28 | 1163.47 | 1165.3699 | 1161.16 | 33 |
| 1780070100 | 1166.09 | 2.16 | 0.19 | 1163.34 | 1166.67 | 1163.1 | 46 |
| 1779983700 | 1163.93 | 2.19 | 0.19 | 1161.92 | 1163.93 | 1160.43 | 10 |
| 1779897300 | 1161.74 | -0.25 | -0.02 | 1163.3699 | 1165.44 | 1161.49 | 45 |
| 1779810900 | 1161.99 | -4.32 | -0.37 | 1165.46 | 1165.46 | 1161.99 | 32 |
| 1779724500 | 1166.31 | 7.84 | 0.68 | 1160.56 | 1166.75 | 1160.09 | 20 |
| 1779465300 | 1158.47 | 4.41 | 0.38 | 1156.01 | 1160.47 | 1155.55 | 56 |
| 1779378900 | 1154.06 | -1.14 | -0.10 | 1154.84 | 1157.49 | 1152.95 | 52 |
| 1779292500 | 1155.2 | 8.76 | 0.76 | 1146.1099 | 1155.43 | 1146.08 | 117 |
| 1779206100 | 1146.44 | -0.69 | -0.06 | 1149.17 | 1151.48 | 1145.29 | 33 |
| 1779119700 | 1147.13 | 0.84 | 0.07 | 1144.03 | 1149.6 | 1143.45 | 47 |
| 1778860500 | 1146.29 | -8.16 | -0.71 | 1152.01 | 1152.47 | 1145.24 | 10 |
| 1778774100 | 1154.45 | 8.99 | 0.78 | 1148.55 | 1154.45 | 1148.55 | 100 |
| 1778687700 | 1145.46 | 3.07 | 0.27 | 1145.68 | 1146.13 | 1143.2 | 104 |
| 1778601300 | 1142.39 | -7.43 | -0.65 | 1146.32 | 1147.59 | 1142.39 | 127 |
| 1778514900 | 1149.82 | -0.72 | -0.06 | 1151.73 | 1151.73 | 1148.26 | 30 |
| 1778255700 | 1150.54 | -3.56 | -0.31 | 1151.25 | 1152.98 | 1150.17 | 24 |
| 1778169300 | 1154.1 | -1.49 | -0.13 | 1157.18 | 1158.64 | 1154.1 | 10 |
| 1778082900 | 1155.59 | 14.16 | 1.24 | 1144.99 | 1155.59 | 1144.41 | 22 |
| 1777996500 | 1141.43 | 6.41 | 0.56 | 1137.06 | 1141.43 | 1137.06 | 60 |
| 1777910100 | 1135.02 | -5.43 | -0.48 | 1141.73 | 1141.73 | 1135.02 | 47 |
| 1777564500 | 1140.45 | 3.3 | 0.29 | 1134.98 | 1140.56 | 1134.98 | 42 |
| 1777478100 | 1137.15 | -2.41 | -0.21 | 1140.58 | 1140.58 | 1136.66 | 47 |
| 1777391700 | 1139.56 | -2.13 | -0.19 | 1142.72 | 1143.51 | 1138.6199 | 10 |
| 1777305300 | 1141.69 | -1.39 | -0.12 | 1143.93 | 1146.14 | 1141.69 | 146 |
| 1777046100 | 1143.08 | 0.06 | 0.01 | 1141.31 | 1143.73 | 1138.7 | 27 |
| 1776959700 | 1143.02 | -1.57 | -0.14 | 1144.19 | 1144.54 | 1140.9 | 21 |
| 1776873300 | 1144.59 | 0.52 | 0.05 | 1144.83 | 1144.83 | 1142.93 | 82 |
| 1776786900 | 1144.07 | -2.11 | -0.18 | 1147.16 | 1148.19 | 1143.06 | 25 |
| 1776700500 | 1146.18 | -5.24 | -0.46 | 1148.47 | 1148.82 | 1145.42 | 65 |
| 1776441300 | 1151.42 | 9.73 | 0.85 | 1141.8 | 1151.82 | 1141.8 | 65 |
| 1776354900 | 1141.69 | 1.77 | 0.16 | 1141.3599 | 1143.01 | 1140.29 | 45 |
| 1776268500 | 1139.92 | -0.14 | -0.01 | 1140.1 | 1141.03 | 1138.44 | 25 |
| 1776182100 | 1140.06 | 7.67 | 0.68 | 1134.81 | 1140.06 | 1134.7 | 72 |
| 1776095700 | 1132.39 | 2.16 | 0.19 | 1131.26 | 1132.51 | 1128.42 | 98 |
| 1775836500 | 1130.23 | 0 | 0.00 | 1130.23 | 1130.23 | 1130.23 | 0 |
| 1775750100 | 1130.23 | -2.94 | -0.26 | 1133.94 | 1133.94 | 1128.73 | 69 |
| 1775663700 | 1133.17 | 23.28 | 2.10 | 1122.13 | 1136.84 | 1122.13 | 97 |
| 1775577300 | 1109.89 | -5.73 | -0.51 | 1116.13 | 1118.83 | 1109.08 | 16 |
| 1775145300 | 1115.6199 | -2.15 | -0.19 | 1113.83 | 1115.6199 | 1107.84 | 119 |
| 1775058900 | 1117.77 | 13.65 | 1.24 | 1112.73 | 1117.77 | 1112.16 | 37 |
| 1774972500 | 1104.1199 | 3.26 | 0.30 | 1100.34 | 1105.76 | 1100.34 | 25 |
| 1774886100 | 1100.8599 | 1.7 | 0.15 | 1097.98 | 1101.92 | 1097.64 | 65 |
| 1774630500 | 1099.16 | -5.58 | -0.51 | 1103.77 | 1103.77 | 1097.94 | 5 |
| 1774544100 | 1104.74 | -8.07 | -0.73 | 1112.33 | 1112.33 | 1104.74 | 42 |
| 1774457700 | 1112.81 | 5.98 | 0.54 | 1110.8 | 1114 | 1110.69 | 159 |
| 1774371300 | 1106.83 | -1.78 | -0.16 | 1109.42 | 1109.42 | 1102.55 | 28 |
| 1774284900 | 1108.6099 | 3.79 | 0.34 | 1097.95 | 1115.71 | 1094.67 | 55 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
