Hot Features
プレミアム
Intesa Sanpaolo (I08821)
BIT
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 1114.72 | -49.86 | -4.28 | 1120.23 | 1120.23 | 1110.6199 | 13 |
| 1732640100 | 1164.58 | -2.84 | -0.24 | 1162.65 | 1166.15 | 1155.8699 | 8 |
| 1732553700 | 1167.42 | 5.97 | 0.51 | 1164.21 | 1169.4 | 1159.93 | 39 |
| 1732294500 | 1161.45 | 3.71 | 0.32 | 1161.85 | 1162.53 | 1151.18 | 15 |
| 1732208100 | 1157.74 | 13 | 1.14 | 1146.6099 | 1157.74 | 1141.53 | 59 |
| 1732121700 | 1144.74 | -5 | -0.43 | 1154.92 | 1154.92 | 1143.77 | 29 |
| 1732035300 | 1149.74 | -6.1 | -0.53 | 1155.55 | 1155.55 | 1138.77 | 67 |
| 1731948900 | 1155.84 | 4.7 | 0.41 | 1155.16 | 1155.84 | 1144.98 | 61 |
| 1731689700 | 1151.14 | -12.85 | -1.10 | 1157.68 | 1160.08 | 1150.5 | 51 |
| 1731603300 | 1163.99 | 15.18 | 1.32 | 1156.03 | 1164.65 | 1156.03 | 0 |
| 1731516900 | 1148.81 | -4.47 | -0.39 | 1151.8 | 1152.67 | 1144.38 | 17 |
| 1731430500 | 1153.28 | -13.93 | -1.19 | 1162.82 | 1163.58 | 1153.28 | 59 |
| 1731344100 | 1167.21 | 13.67 | 1.19 | 1160.51 | 1168.29 | 1159.8 | 31 |
| 1731084900 | 1153.54 | -7.75 | -0.67 | 1162.19 | 1163.8 | 1150.97 | 41 |
| 1730998500 | 1161.29 | 7.74 | 0.67 | 1157.1099 | 1162.1 | 1152.38 | 42 |
| 1730912100 | 1153.55 | -1.11 | -0.10 | 1161.1099 | 1166.99 | 1150.48 | 38 |
| 1730825700 | 1154.66 | 4.14 | 0.36 | 1151.6 | 1154.66 | 1145.27 | 13 |
| 1730739300 | 1150.52 | -5.24 | -0.45 | 1153.83 | 1155.6199 | 1148.8699 | 30 |
| 1730480100 | 1155.76 | 7.79 | 0.68 | 1149.27 | 1155.76 | 1148.01 | 0 |
| 1730393700 | 1147.97 | -9.04 | -0.78 | 1150.51 | 1152.1199 | 1138.34 | 19 |
| 1730307300 | 1157.01 | -11.24 | -0.96 | 1162.13 | 1163.18 | 1154.8 | 30 |
| 1730220900 | 1168.25 | -2.4 | -0.21 | 1170.1099 | 1171.18 | 1165.82 | 12 |
| 1730134500 | 1170.65 | 4.08 | 0.35 | 1169.03 | 1170.65 | 1162.1099 | 17 |
| 1729871700 | 1166.57 | -0.4 | -0.03 | 1165.82 | 1170.17 | 1158.31 | 58 |
| 1729785300 | 1166.97 | 7.59 | 0.65 | 1165.6199 | 1168.5 | 1163.59 | 53 |
| 1729698900 | 1159.38 | -5.42 | -0.47 | 1163.5 | 1164.31 | 1159.38 | 52 |
| 1729612500 | 1164.8 | -4.51 | -0.39 | 1170.22 | 1172.27 | 1164.47 | 15 |
| 1729526100 | 1169.31 | -7.57 | -0.64 | 1173.65 | 1174.24 | 1166.1199 | 40 |
| 1729266900 | 1176.88 | 5.33 | 0.45 | 1172.46 | 1176.88 | 1166.8699 | 92 |
| 1729180500 | 1171.55 | 7.4 | 0.64 | 1166.94 | 1173.31 | 1162.74 | 37 |
| 1729094100 | 1164.15 | -3.62 | -0.31 | 1162.34 | 1164.15 | 1155.1199 | 65 |
| 1729007700 | 1167.77 | -10.45 | -0.89 | 1179.52 | 1179.52 | 1167.01 | 52 |
| 1728921300 | 1178.22 | 4.14 | 0.35 | 1172.3599 | 1178.22 | 1168.33 | 35 |
| 1728662100 | 1174.08 | 5.63 | 0.48 | 1168.14 | 1174.08 | 1162.14 | 86 |
| 1728575700 | 1168.45 | 0.92 | 0.08 | 1167.85 | 1168.8599 | 1160.65 | 60 |
| 1728489300 | 1167.53 | 6.91 | 0.60 | 1159.91 | 1167.53 | 1154.91 | 37 |
| 1728402900 | 1160.6199 | -1.15 | -0.10 | 1154.77 | 1160.6199 | 1148.71 | 79 |
| 1728316500 | 1161.77 | 4.91 | 0.42 | 1162.14 | 1162.14 | 1152.35 | 46 |
| 1728057300 | 1156.8599 | 3.68 | 0.32 | 1150.1099 | 1158.65 | 1148.14 | 111 |
| 1727970900 | 1153.18 | -2.88 | -0.25 | 1155.25 | 1155.25 | 1145.1199 | 94 |
| 1727884500 | 1156.06 | 2.18 | 0.19 | 1149.96 | 1156.06 | 1144.99 | 82 |
| 1727798100 | 1153.88 | -2.04 | -0.18 | 1161.65 | 1163.68 | 1147.54 | 104 |
| 1727711700 | 1155.92 | -10.93 | -0.94 | 1164.41 | 1164.82 | 1154.64 | 15 |
| 1727452500 | 1166.85 | 6.32 | 0.54 | 1158.44 | 1167.42 | 1157.58 | 76 |
| 1727366100 | 1160.53 | 14.57 | 1.27 | 1155.73 | 1164.2 | 1150.22 | 60 |
| 1727279700 | 1145.96 | 1.83 | 0.16 | 1145.43 | 1147.95 | 1140.52 | 30 |
| 1727193300 | 1144.13 | 2.15 | 0.19 | 1143.5 | 1150.66 | 1142.19 | 11 |
| 1727106900 | 1141.98 | 3.85 | 0.34 | 1138.94 | 1142.83 | 1132.55 | 42 |
| 1726847700 | 1138.13 | -8.35 | -0.73 | 1141.6199 | 1141.6199 | 1134.6099 | 22 |
| 1726761300 | 1146.48 | 17.33 | 1.53 | 1135.64 | 1146.48 | 1128.94 | 16 |
| 1726674900 | 1129.15 | -5.8 | -0.51 | 1133.48 | 1133.48 | 1124.23 | 45 |
| 1726588500 | 1134.95 | 3.96 | 0.35 | 1128.24 | 1137.69 | 1128.1099 | 71 |
| 1726502100 | 1130.99 | -0.8 | -0.07 | 1130.57 | 1131.97 | 1124.95 | 42 |
| 1726242900 | 1131.79 | 10.02 | 0.89 | 1129.08 | 1133.28 | 1122.99 | 130 |
| 1726156500 | 1121.77 | 3.29 | 0.29 | 1124.08 | 1130.16 | 1120.6099 | 40 |
| 1726070100 | 1118.48 | 0.54 | 0.05 | 1119.92 | 1123.3 | 1113.24 | 45 |
| 1725983700 | 1117.94 | -0.41 | -0.04 | 1119.97 | 1121.47 | 1112.45 | 58 |
| 1725897300 | 1118.35 | 6.76 | 0.61 | 1114.85 | 1119.82 | 1110.22 | 37 |
| 1725638100 | 1111.59 | -12.46 | -1.11 | 1115.91 | 1124.92 | 1111.59 | 100 |
| 1725551700 | 1124.05 | -4.44 | -0.39 | 1126.56 | 1128.85 | 1119.17 | 20 |
| 1725465300 | 1128.49 | -10.32 | -0.91 | 1130.17 | 1131.85 | 1122.2 | 25 |
| 1725378900 | 1138.81 | -8.37 | -0.73 | 1148.8699 | 1148.8699 | 1138.21 | 65 |
| 1725292500 | 1147.18 | 3.59 | 0.31 | 1144.81 | 1147.18 | 1138.05 | 135 |
| 1725033300 | 1143.59 | -0.63 | -0.06 | 1143.5 | 1145.69 | 1138.4 | 7 |
| 1724946900 | 1144.22 | 9.73 | 0.86 | 1136.15 | 1144.6199 | 1132.2 | 25 |
| 1724860500 | 1134.49 | 2.03 | 0.18 | 1135.08 | 1138.27 | 1131.04 | 33 |
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
