Hot Features
プレミアム
Intesa Sanpaolo (I08409)
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 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 1364.15 | 0.14 | 0.01 | 1364.27 | 1366.34 | 1348.74 | 0 |
| 1732121700 | 1364.01 | -1.47 | -0.11 | 1372.41 | 1372.54 | 1359.48 | 0 |
| 1732035300 | 1365.48 | -12.31 | -0.89 | 1382.63 | 1382.63 | 1347.45 | 100 |
| 1731948900 | 1377.79 | -9.56 | -0.69 | 1386.99 | 1388.6 | 1373.47 | 0 |
| 1731689700 | 1387.35 | -6.34 | -0.45 | 1388.77 | 1398.69 | 1385.92 | 0 |
| 1731603300 | 1393.69 | 25.17 | 1.84 | 1374.93 | 1394.26 | 1371.4 | 15 |
| 1731516900 | 1368.52 | 3.19 | 0.23 | 1364.97 | 1373.48 | 1361.46 | 0 |
| 1731430500 | 1365.33 | -27.56 | -1.98 | 1382.27 | 1385.3699 | 1364.32 | 0 |
| 1731344100 | 1392.89 | 21.77 | 1.59 | 1383.71 | 1395 | 1380.72 | 0 |
| 1731084900 | 1371.1199 | -8.37 | -0.61 | 1372.1199 | 1374.63 | 1364.15 | 0 |
| 1730998500 | 1379.49 | 5.07 | 0.37 | 1383.97 | 1390.96 | 1375.27 | 0 |
| 1730912100 | 1374.42 | -21.43 | -1.54 | 1398.08 | 1416.71 | 1371.32 | 0 |
| 1730825700 | 1395.85 | -4.22 | -0.30 | 1399.34 | 1404.76 | 1391.57 | 0 |
| 1730739300 | 1400.07 | -7.43 | -0.53 | 1406.18 | 1411.39 | 1400.07 | 0 |
| 1730480100 | 1407.5 | 20.09 | 1.45 | 1391.53 | 1408.31 | 1391.53 | 0 |
| 1730393700 | 1387.41 | -11.73 | -0.84 | 1389.39 | 1396.24 | 1381.8699 | 0 |
| 1730307300 | 1399.14 | -17.21 | -1.22 | 1407.63 | 1407.63 | 1393.8599 | 0 |
| 1730220900 | 1416.35 | -4.42 | -0.31 | 1429.19 | 1429.29 | 1415.67 | 0 |
| 1730134500 | 1420.77 | 10.86 | 0.77 | 1416.83 | 1420.85 | 1407.98 | 0 |
| 1729871700 | 1409.91 | 0.26 | 0.02 | 1410.38 | 1415.69 | 1406.32 | 0 |
| 1729785300 | 1409.65 | 1.69 | 0.12 | 1415.52 | 1421.55 | 1409.49 | 0 |
| 1729698900 | 1407.96 | -3.65 | -0.26 | 1413.5 | 1414.64 | 1407.05 | 0 |
| 1729612500 | 1411.6099 | -8.74 | -0.62 | 1415.03 | 1418.29 | 1402.7 | 0 |
| 1729526100 | 1420.35 | -9.29 | -0.65 | 1424.19 | 1431.6 | 1419.8599 | 35 |
| 1729266900 | 1429.64 | 6.99 | 0.49 | 1423.98 | 1430.05 | 1420.19 | 60 |
| 1729180500 | 1422.65 | 13.89 | 0.99 | 1415.32 | 1427.42 | 1415.32 | 0 |
| 1729094100 | 1408.76 | 1.49 | 0.11 | 1400.63 | 1410.1199 | 1397.73 | 0 |
| 1729007700 | 1407.27 | -0.68 | -0.05 | 1411.71 | 1416.44 | 1399.67 | 10 |
| 1728921300 | 1407.95 | 14.93 | 1.07 | 1398.47 | 1408.74 | 1395.03 | 0 |
| 1728662100 | 1393.02 | 9.22 | 0.67 | 1385.1099 | 1394.48 | 1381.76 | 0 |
| 1728575700 | 1383.8 | 4.86 | 0.35 | 1384.01 | 1384.63 | 1378.01 | 0 |
| 1728489300 | 1378.94 | 8.84 | 0.65 | 1367.52 | 1378.94 | 1364.81 | 20 |
| 1728402900 | 1370.1 | -3.25 | -0.24 | 1370.05 | 1375.95 | 1361.42 | 0 |
| 1728316500 | 1373.35 | 8.26 | 0.61 | 1369.27 | 1375.27 | 1359.72 | 0 |
| 1728057300 | 1365.09 | 18.18 | 1.35 | 1351.89 | 1368.1099 | 1350.81 | 50 |
| 1727970900 | 1346.91 | -19.72 | -1.44 | 1364.8599 | 1364.8599 | 1346.25 | 0 |
| 1727884500 | 1366.63 | -2.77 | -0.20 | 1366.8599 | 1375.99 | 1360.28 | 0 |
| 1727798100 | 1369.4 | -14.66 | -1.06 | 1384.57 | 1385.19 | 1366.6199 | 0 |
| 1727711700 | 1384.06 | -22.82 | -1.62 | 1398.3599 | 1399.28 | 1382.99 | 0 |
| 1727452500 | 1406.88 | 15.12 | 1.09 | 1399.44 | 1407.33 | 1397.38 | 0 |
| 1727366100 | 1391.76 | 20.61 | 1.50 | 1384.02 | 1395.83 | 1383.58 | 0 |
| 1727279700 | 1371.15 | -1.52 | -0.11 | 1368.3 | 1398.45 | 1367.74 | 0 |
| 1727193300 | 1372.67 | 7.69 | 0.56 | 1373.49 | 1375.13 | 1368.75 | 0 |
| 1727106900 | 1364.98 | -1.56 | -0.11 | 1366.59 | 1369.76 | 1360.18 | 0 |
| 1726847700 | 1366.54 | -9.48 | -0.69 | 1375.17 | 1376.1 | 1365.94 | 0 |
| 1726761300 | 1376.02 | 14.58 | 1.07 | 1372.3699 | 1377.83 | 1366.32 | 0 |
| 1726674900 | 1361.44 | -5.4 | -0.40 | 1369.38 | 1369.38 | 1360.43 | 0 |
| 1726588500 | 1366.84 | 8.82 | 0.65 | 1364.68 | 1372.74 | 1362.97 | 0 |
| 1726502100 | 1358.02 | 1.28 | 0.09 | 1358.19 | 1363.8 | 1353.08 | 0 |
| 1726242900 | 1356.74 | 5.79 | 0.43 | 1354.03 | 1361.81 | 1352.65 | 0 |
| 1726156500 | 1350.95 | 9.24 | 0.69 | 1353.97 | 1357.74 | 1343.02 | 0 |
| 1726070100 | 1341.71 | -2.8 | -0.21 | 1345.42 | 1349.88 | 1334.73 | 0 |
| 1725983700 | 1344.51 | -11.77 | -0.87 | 1356.03 | 1363.52 | 1341.47 | 0 |
| 1725897300 | 1356.28 | 10.65 | 0.79 | 1352.1099 | 1361.85 | 1352.1099 | 0 |
| 1725638100 | 1345.63 | -17.54 | -1.29 | 1357 | 1367.92 | 1345.63 | 20 |
| 1725551700 | 1363.17 | 1.19 | 0.09 | 1359.73 | 1367.99 | 1359.73 | 0 |
| 1725465300 | 1361.98 | -7.47 | -0.55 | 1351.71 | 1366.74 | 1351.71 | 45 |
| 1725378900 | 1369.45 | -18.95 | -1.36 | 1391.1199 | 1391.1199 | 1367.29 | 16 |
| 1725292500 | 1388.4 | -1.01 | -0.07 | 1386.53 | 1390.04 | 1382.05 | 0 |
| 1725033300 | 1389.41 | 5.95 | 0.43 | 1387.49 | 1394.13 | 1387.49 | 0 |
| 1724946900 | 1383.46 | 11.09 | 0.81 | 1376.01 | 1384.72 | 1375.72 | 1 |
| 1724860500 | 1372.3699 | 4.01 | 0.29 | 1371.8599 | 1375.75 | 1370.21 | 0 |
| 1724774100 | 1368.3599 | 5.76 | 0.42 | 1365.82 | 1370.73 | 1362.52 | 0 |
| 1724687700 | 1362.6 | -0.55 | -0.04 | 1362.49 | 1365.95 | 1359.3599 | 0 |
| 1724428500 | 1363.15 | 12.22 | 0.90 | 1356.5 | 1365.18 | 1356.5 | 0 |
| 1724342100 | 1350.93 | 0.69 | 0.05 | 1351.07 | 1354.25 | 1348.81 | 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
