Hot Features
プレミアム
Intesa Sanpaolo (I08633)
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 | 1049.98 | 2.01 | 0.19 | 1048.56 | 1049.98 | 1043.5 | 24 |
| 1732208100 | 1047.97 | 0.11 | 0.01 | 1048.24 | 1048.24 | 1042.06 | 21 |
| 1732121700 | 1047.8599 | 6.02 | 0.58 | 1041.95 | 1048.52 | 1041.83 | 72 |
| 1732035300 | 1041.84 | -5.19 | -0.50 | 1046.4 | 1046.53 | 1040.95 | 40 |
| 1731948900 | 1047.03 | -4.27 | -0.41 | 1048.09 | 1048.13 | 1044.18 | 107 |
| 1731689700 | 1051.3 | 3.13 | 0.30 | 1048.78 | 1051.6099 | 1046.13 | 35 |
| 1731603300 | 1048.17 | 3.14 | 0.30 | 1049.21 | 1050.02 | 1046.49 | 35 |
| 1731516900 | 1045.03 | -2.63 | -0.25 | 1045.8599 | 1045.95 | 1041.1199 | 70 |
| 1731430500 | 1047.66 | -5.8 | -0.55 | 1049.29 | 1049.55 | 1043.56 | 118 |
| 1731344100 | 1053.46 | 2.28 | 0.22 | 1050.44 | 1055.59 | 1047.15 | 37 |
| 1731084900 | 1051.18 | -4.12 | -0.39 | 1055.24 | 1055.24 | 1048.68 | 42 |
| 1730998500 | 1055.3 | 1.47 | 0.14 | 1053.84 | 1055.39 | 1048.33 | 35 |
| 1730912100 | 1053.83 | -0.27 | -0.03 | 1055.57 | 1056.4 | 1048.2 | 11 |
| 1730825700 | 1054.1 | 5.18 | 0.49 | 1053.34 | 1054.1199 | 1047.8599 | 17 |
| 1730739300 | 1048.92 | -3.9 | -0.37 | 1053.53 | 1053.7 | 1047.69 | 40 |
| 1730480100 | 1052.82 | 1.72 | 0.16 | 1051.78 | 1052.8699 | 1046.66 | 5 |
| 1730393700 | 1051.1 | -0.45 | -0.04 | 1050.75 | 1051.2 | 1045.34 | 22 |
| 1730307300 | 1051.55 | -2.43 | -0.23 | 1051.18 | 1051.63 | 1046.56 | 15 |
| 1730220900 | 1053.98 | -0.64 | -0.06 | 1052.6099 | 1053.98 | 1048.8599 | 16 |
| 1730134500 | 1054.6199 | 3.01 | 0.29 | 1054.05 | 1054.64 | 1048.25 | 10 |
| 1729871700 | 1051.6099 | -2.32 | -0.22 | 1053.8599 | 1054.1099 | 1048.32 | 31 |
| 1729785300 | 1053.93 | 5.71 | 0.54 | 1051.17 | 1053.93 | 1048.17 | 20 |
| 1729698900 | 1048.22 | -5.97 | -0.57 | 1048.55 | 1049.27 | 1048.22 | 30 |
| 1729612500 | 1054.19 | -0.27 | -0.03 | 1054.28 | 1054.52 | 1048.89 | 25 |
| 1729526100 | 1054.46 | -1.22 | -0.12 | 1053.76 | 1057.06 | 1049.6099 | 90 |
| 1729266900 | 1055.68 | 2.23 | 0.21 | 1054.32 | 1055.68 | 1049.65 | 45 |
| 1729180500 | 1053.45 | 1.77 | 0.17 | 1052.15 | 1053.47 | 1047.34 | 61 |
| 1729094100 | 1051.68 | 2.29 | 0.22 | 1049.03 | 1051.68 | 1045.57 | 63 |
| 1729007700 | 1049.39 | -2.78 | -0.26 | 1052.39 | 1052.39 | 1046.81 | 70 |
| 1728921300 | 1052.17 | 0.39 | 0.04 | 1049.93 | 1052.2 | 1049.82 | 0 |
| 1728662100 | 1051.78 | 0.81 | 0.08 | 1051.44 | 1051.78 | 1046.02 | 31 |
| 1728575700 | 1050.97 | -5.97 | -0.56 | 1045.52 | 1051.04 | 1044.8 | 117 |
| 1728489300 | 1056.94 | 2.07 | 0.20 | 1054.8 | 1056.94 | 1050.3599 | 57 |
| 1728402900 | 1054.8699 | 1.31 | 0.12 | 1054.49 | 1055.18 | 1048.89 | 100 |
| 1728316500 | 1053.56 | 0.04 | 0.00 | 1056.72 | 1056.72 | 1049.3599 | 30 |
| 1728057300 | 1053.52 | -2.2 | -0.21 | 1053.48 | 1055.57 | 1050.05 | 40 |
| 1727970900 | 1055.72 | 0.62 | 0.06 | 1055.72 | 1056.21 | 1050.19 | 114 |
| 1727884500 | 1055.1 | -0.74 | -0.07 | 1056.44 | 1056.44 | 1049.58 | 5 |
| 1727798100 | 1055.84 | 0.3 | 0.03 | 1056.14 | 1057.58 | 1050.4 | 100 |
| 1727711700 | 1055.54 | -2.93 | -0.28 | 1058.38 | 1059.44 | 1049.74 | 86 |
| 1727452500 | 1058.47 | 2.34 | 0.22 | 1056.78 | 1058.63 | 1052.8 | 5 |
| 1727366100 | 1056.13 | 3.7 | 0.35 | 1048.58 | 1056.7 | 1048.58 | 60 |
| 1727279700 | 1052.43 | 5.44 | 0.52 | 1051.83 | 1053.18 | 1046.57 | 66 |
| 1727193300 | 1046.99 | 1.28 | 0.12 | 1051.01 | 1052.06 | 1043.8 | 34 |
| 1727106900 | 1045.71 | 0.85 | 0.08 | 1047.47 | 1049.54 | 1043.27 | 40 |
| 1726847700 | 1044.8599 | -1.13 | -0.11 | 1048.98 | 1048.98 | 1042.6 | 44 |
| 1726761300 | 1045.99 | 1.68 | 0.16 | 1045.1099 | 1046.01 | 1044.98 | 0 |
| 1726674900 | 1044.31 | -0.88 | -0.08 | 1047.71 | 1047.71 | 1042.04 | 47 |
| 1726588500 | 1045.19 | -1.14 | -0.11 | 1131.88 | 1131.88 | 1041.8599 | 64 |
| 1726502100 | 1046.33 | -0.06 | -0.01 | 1042.15 | 1046.39 | 1040.41 | 79 |
| 1726242900 | 1046.39 | 0.56 | 0.05 | 1045.88 | 1046.69 | 1039.68 | 125 |
| 1726156500 | 1045.83 | -5.41 | -0.51 | 1041.43 | 1047.3699 | 1039.6 | 56 |
| 1726070100 | 1051.24 | 2.82 | 0.27 | 1051.75 | 1052.6099 | 1045.35 | 45 |
| 1725983700 | 1048.42 | -1.75 | -0.17 | 1050.5 | 1055 | 1043.6199 | 87 |
| 1725897300 | 1050.17 | 1.43 | 0.14 | 1043.77 | 1050.17 | 1043.63 | 75 |
| 1725638100 | 1048.74 | 5.52 | 0.53 | 1047.65 | 1051.43 | 1042.18 | 155 |
| 1725551700 | 1043.22 | 0.61 | 0.06 | 1049.07 | 1049.07 | 1042.14 | 46 |
| 1725465300 | 1042.6099 | -0.68 | -0.07 | 1047.56 | 1048.67 | 1042.6099 | 0 |
| 1725378900 | 1043.29 | -0.2 | -0.02 | 1048.83 | 1048.83 | 1042.95 | 60 |
| 1725292500 | 1043.49 | -0.07 | -0.01 | 1048.53 | 1048.53 | 1041.73 | 33 |
| 1725033300 | 1043.56 | -5.88 | -0.56 | 1049.6099 | 1049.6199 | 1043.52 | 5 |
| 1724946900 | 1049.44 | 1.49 | 0.14 | 1048.22 | 1049.47 | 1043.33 | 10 |
| 1724860500 | 1047.95 | 1.29 | 0.12 | 1047.56 | 1048.65 | 1041.99 | 21 |
| 1724774100 | 1046.66 | 3.03 | 0.29 | 1041.6 | 1047.74 | 1041.38 | 42 |
| 1724687700 | 1043.63 | -4.39 | -0.42 | 1044.3 | 1044.3 | 1042.45 | 17 |
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
