Hot Features
プレミアム
Intesa Sanpaolo (I08824)
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 | 1091.82 | -59.78 | -5.19 | 1086.34 | 1093.49 | 1086.24 | 76 |
| 1732640100 | 1151.6 | -0.71 | -0.06 | 1145.8699 | 1152.55 | 1145.74 | 35 |
| 1732553700 | 1152.31 | 5.85 | 0.51 | 1145.7 | 1152.46 | 1144.58 | 75 |
| 1732294500 | 1146.46 | -1.32 | -0.12 | 1148.45 | 1148.45 | 1144.39 | 18 |
| 1732208100 | 1147.78 | 1.71 | 0.15 | 1140.77 | 1147.78 | 1140.26 | 58 |
| 1732121700 | 1146.07 | -1.04 | -0.09 | 1147.7 | 1147.7 | 1140.19 | 89 |
| 1732035300 | 1147.1099 | -0.35 | -0.03 | 1147.8 | 1147.8 | 1141.1199 | 55 |
| 1731948900 | 1147.46 | -1.53 | -0.13 | 1149.24 | 1149.24 | 1140.29 | 59 |
| 1731689700 | 1148.99 | -1.59 | -0.14 | 1147.48 | 1148.99 | 1143.41 | 16 |
| 1731603300 | 1150.58 | 4.96 | 0.43 | 1146.7 | 1150.59 | 1143.38 | 130 |
| 1731516900 | 1145.6199 | -4.68 | -0.41 | 1150.01 | 1150.01 | 1141.49 | 111 |
| 1731430500 | 1150.3 | -0.64 | -0.06 | 1150.73 | 1151.75 | 1144.55 | 196 |
| 1731344100 | 1150.94 | 3.96 | 0.35 | 1145.53 | 1150.94 | 1142.08 | 86 |
| 1731084900 | 1146.98 | 0.43 | 0.04 | 1146.6099 | 1147.01 | 1140.73 | 143 |
| 1730998500 | 1146.55 | 0.69 | 0.06 | 1140.27 | 1146.55 | 1138.4 | 148 |
| 1730912100 | 1145.8599 | 6.03 | 0.53 | 1141.59 | 1145.8599 | 1135.99 | 165 |
| 1730825700 | 1139.83 | 5.6 | 0.49 | 1140.33 | 1140.33 | 1132.93 | 138 |
| 1730739300 | 1134.23 | -6.1 | -0.53 | 1140.3699 | 1140.46 | 1133.26 | 207 |
| 1730480100 | 1140.33 | 1.67 | 0.15 | 1139 | 1141.46 | 1138.58 | 0 |
| 1730393700 | 1138.66 | -3.31 | -0.29 | 1140.79 | 1140.9 | 1131.06 | 62 |
| 1730307300 | 1141.97 | -4.18 | -0.36 | 1140.75 | 1147.17 | 1138.92 | 88 |
| 1730220900 | 1146.15 | -1.68 | -0.15 | 1145.89 | 1147.4 | 1140.84 | 60 |
| 1730134500 | 1147.83 | 3.08 | 0.27 | 1147.42 | 1147.84 | 1140.54 | 112 |
| 1729871700 | 1144.75 | -1.37 | -0.12 | 1148.47 | 1149.16 | 1140.97 | 104 |
| 1729785300 | 1146.1199 | 6.53 | 0.57 | 1144.18 | 1146.7 | 1142.24 | 92 |
| 1729698900 | 1139.59 | -5.97 | -0.52 | 1139.72 | 1140.93 | 1139.59 | 73 |
| 1729612500 | 1145.56 | -0.93 | -0.08 | 1146.65 | 1146.8699 | 1138.93 | 65 |
| 1729526100 | 1146.49 | -0.14 | -0.01 | 1147.58 | 1147.59 | 1141.26 | 111 |
| 1729266900 | 1146.63 | -0.88 | -0.08 | 1145.13 | 1146.94 | 1141.95 | 131 |
| 1729180500 | 1147.51 | 1.66 | 0.14 | 1146.15 | 1147.72 | 1139.46 | 93 |
| 1729094100 | 1145.85 | 3.7 | 0.32 | 1141.79 | 1145.85 | 1138.22 | 77 |
| 1729007700 | 1142.15 | -0.46 | -0.04 | 1142.64 | 1142.64 | 1136.64 | 103 |
| 1728921300 | 1142.6099 | 0.96 | 0.08 | 1139.41 | 1142.77 | 1136.6099 | 171 |
| 1728662100 | 1141.65 | 0.72 | 0.06 | 1141.4 | 1141.65 | 1134.3599 | 106 |
| 1728575700 | 1140.93 | 0.36 | 0.03 | 1140.64 | 1140.97 | 1132.7 | 136 |
| 1728489300 | 1140.57 | 0.81 | 0.07 | 1139.75 | 1140.57 | 1134.26 | 160 |
| 1728402900 | 1139.76 | 4.61 | 0.41 | 1133.29 | 1140.43 | 1133.29 | 172 |
| 1728316500 | 1135.15 | -3.41 | -0.30 | 1141.24 | 1141.24 | 1132.21 | 98 |
| 1728057300 | 1138.56 | -4.16 | -0.36 | 1137.1199 | 1140.81 | 1134.39 | 168 |
| 1727970900 | 1142.72 | -0.3 | -0.03 | 1143.25 | 1143.25 | 1135.95 | 140 |
| 1727884500 | 1143.02 | -0.58 | -0.05 | 1143.79 | 1143.79 | 1136.53 | 53 |
| 1727798100 | 1143.6 | 1.57 | 0.14 | 1137.13 | 1145.8 | 1136.99 | 192 |
| 1727711700 | 1142.03 | 0.26 | 0.02 | 1141.67 | 1142.96 | 1135.43 | 61 |
| 1727452500 | 1141.77 | 1.14 | 0.10 | 1134.81 | 1143.01 | 1134.81 | 94 |
| 1727366100 | 1140.63 | 8.16 | 0.72 | 1139.45 | 1142.53 | 1134.21 | 78 |
| 1727279700 | 1132.47 | -7.23 | -0.63 | 1139.99 | 1140 | 1132.39 | 88 |
| 1727193300 | 1139.7 | 2.25 | 0.20 | 1137.95 | 1139.72 | 1131.49 | 90 |
| 1727106900 | 1137.45 | 8.61 | 0.76 | 1128.34 | 1138.16 | 1128.18 | 310 |
| 1726847700 | 1128.84 | -7.18 | -0.63 | 1136 | 1136.41 | 1128.83 | 128 |
| 1726761300 | 1136.02 | 5.28 | 0.47 | 1132.73 | 1136.02 | 1126.67 | 72 |
| 1726674900 | 1130.74 | 2.52 | 0.22 | 1132.39 | 1132.39 | 1125.4 | 129 |
| 1726588500 | 1128.22 | -3.69 | -0.33 | 1126.59 | 1128.75 | 1126.57 | 118 |
| 1726502100 | 1131.91 | 7.38 | 0.66 | 1124.46 | 1131.91 | 1124.45 | 221 |
| 1726242900 | 1124.53 | -0.43 | -0.04 | 1124.18 | 1124.95 | 1123.49 | 146 |
| 1726156500 | 1124.96 | 0.51 | 0.05 | 1126.6 | 1132.57 | 1123.56 | 163 |
| 1726070100 | 1124.45 | 0.83 | 0.07 | 1127.41 | 1127.41 | 1121.5 | 68 |
| 1725983700 | 1123.6199 | 1.58 | 0.14 | 1120.91 | 1127.03 | 1120.34 | 200 |
| 1725897300 | 1122.04 | 2 | 0.18 | 1119.49 | 1125.51 | 1117.8 | 140 |
| 1725638100 | 1120.04 | -0.76 | -0.07 | 1118.08 | 1121.66 | 1118.08 | 123 |
| 1725551700 | 1120.8 | -4.28 | -0.38 | 1121.91 | 1121.91 | 1118.31 | 156 |
| 1725465300 | 1125.08 | 3.79 | 0.34 | 1117.53 | 1125.29 | 1117.53 | 194 |
| 1725378900 | 1121.29 | -0.81 | -0.07 | 1125.33 | 1125.63 | 1118.95 | 178 |
| 1725292500 | 1122.1 | -1.4 | -0.12 | 1123.68 | 1123.68 | 1118.98 | 138 |
| 1725033300 | 1123.5 | 0.58 | 0.05 | 1120.76 | 1127.7 | 1120.2 | 50 |
| 1724946900 | 1122.92 | 1.63 | 0.15 | 1126.24 | 1127.14 | 1118.91 | 41 |
| 1724860500 | 1121.29 | 0.26 | 0.02 | 1125.47 | 1125.5 | 1119.9 | 79 |
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
