Hot Features
プレミアム
Intesa Sanpaolo (I08826)
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 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 1062.22 | -1.54 | -0.14 | 1063.5 | 1063.6099 | 1061.23 | 0 |
| 1734368100 | 1063.76 | 1.24 | 0.12 | 1064.69 | 1064.77 | 1058.8599 | 60 |
| 1734108900 | 1062.52 | -2.45 | -0.23 | 1064.67 | 1064.84 | 1062.52 | 0 |
| 1734022500 | 1064.97 | -1.07 | -0.10 | 1066.09 | 1066.32 | 1062.92 | 0 |
| 1733936100 | 1066.04 | 0.7 | 0.07 | 1065.3599 | 1066.04 | 1059.83 | 8 |
| 1733849700 | 1065.34 | 0.35 | 0.03 | 1064.97 | 1065.34 | 1059.7 | 20 |
| 1733763300 | 1064.99 | 0.95 | 0.09 | 1064.55 | 1064.99 | 1062.18 | 0 |
| 1733504100 | 1064.04 | -0.59 | -0.06 | 1064.39 | 1064.44 | 1061.96 | 0 |
| 1733417700 | 1064.63 | -0.24 | -0.02 | 1064.98 | 1064.98 | 1062.13 | 0 |
| 1733331300 | 1064.8699 | 0.45 | 0.04 | 1064.44 | 1065 | 1059.14 | 2 |
| 1733244900 | 1064.42 | -0.41 | -0.04 | 1064.93 | 1064.96 | 1058.59 | 90 |
| 1733158500 | 1064.83 | 0.56 | 0.05 | 1061.73 | 1065.21 | 1061.7 | 0 |
| 1732899300 | 1064.27 | 0.74 | 0.07 | 1063.73 | 1064.35 | 1062.68 | 0 |
| 1732812900 | 1063.53 | 0.86 | 0.08 | 1063.13 | 1063.8 | 1062.6199 | 0 |
| 1732726500 | 1062.67 | -0.33 | -0.03 | 1062.05 | 1062.75 | 1061.81 | 0 |
| 1732640100 | 1063 | -0.56 | -0.05 | 1063.59 | 1063.65 | 1062.59 | 0 |
| 1732553700 | 1063.56 | -0.7 | -0.07 | 1064.33 | 1064.46 | 1062.8599 | 0 |
| 1732294500 | 1064.26 | 1.89 | 0.18 | 1062.32 | 1064.26 | 1062.31 | 0 |
| 1732208100 | 1062.3699 | 0.35 | 0.03 | 1062.2 | 1062.46 | 1056.67 | 10 |
| 1732121700 | 1062.02 | 0.04 | 0.00 | 1059.54 | 1062.02 | 1059.53 | 0 |
| 1732035300 | 1061.98 | -0.07 | -0.01 | 1062.66 | 1062.67 | 1057.3599 | 18 |
| 1731948900 | 1062.05 | 0.01 | 0.00 | 1059.15 | 1062.18 | 1058.93 | 0 |
| 1731689700 | 1062.04 | 0.06 | 0.01 | 1059.73 | 1062.04 | 1058.51 | 0 |
| 1731603300 | 1061.98 | 3.47 | 0.33 | 1058.66 | 1062.18 | 1056.4 | 40 |
| 1731516900 | 1058.51 | -2.87 | -0.27 | 1061.27 | 1061.27 | 1055.91 | 5 |
| 1731430500 | 1061.38 | 0.33 | 0.03 | 1060.77 | 1062.39 | 1058.57 | 0 |
| 1731344100 | 1061.05 | 0.69 | 0.07 | 1058.77 | 1061.58 | 1055.41 | 30 |
| 1731084900 | 1060.3599 | -0.46 | -0.04 | 1061.16 | 1061.16 | 1055.73 | 10 |
| 1730998500 | 1060.82 | -1.12 | -0.11 | 1062.76 | 1062.76 | 1058.81 | 0 |
| 1730912100 | 1061.94 | 2.78 | 0.26 | 1061.27 | 1061.94 | 1058.64 | 0 |
| 1730825700 | 1059.16 | 2.64 | 0.25 | 1055.88 | 1059.16 | 1053.35 | 10 |
| 1730739300 | 1056.52 | -1.6 | -0.15 | 1057.7 | 1058.95 | 1056.3699 | 0 |
| 1730480100 | 1058.1199 | 1.64 | 0.16 | 1056.05 | 1058.22 | 1054.13 | 0 |
| 1730393700 | 1056.48 | 0.54 | 0.05 | 1055.76 | 1056.52 | 1053.29 | 0 |
| 1730307300 | 1055.94 | -0.4 | -0.04 | 1054.3699 | 1056.08 | 1051.05 | 70 |
| 1730220900 | 1056.34 | -1.5 | -0.14 | 1055.71 | 1056.34 | 1053.99 | 0 |
| 1730134500 | 1057.84 | 1.23 | 0.12 | 1058.23 | 1058.23 | 1052.3599 | 100 |
| 1729871700 | 1056.6099 | -3.07 | -0.29 | 1059.63 | 1059.63 | 1056.57 | 0 |
| 1729785300 | 1059.68 | 1.97 | 0.19 | 1058.63 | 1059.68 | 1055.33 | 135 |
| 1729698900 | 1057.71 | -1.92 | -0.18 | 1058.8699 | 1060.44 | 1054.72 | 30 |
| 1729612500 | 1059.63 | 1.74 | 0.16 | 1058.09 | 1059.68 | 1053.98 | 140 |
| 1729526100 | 1057.89 | -0.65 | -0.06 | 1056.53 | 1057.89 | 1056.1099 | 0 |
| 1729266900 | 1058.54 | 0.1 | 0.01 | 1058.6199 | 1058.75 | 1056.39 | 0 |
| 1729180500 | 1058.44 | 2.28 | 0.22 | 1056.1199 | 1058.44 | 1053.8599 | 0 |
| 1729094100 | 1056.16 | 2.51 | 0.24 | 1054.4 | 1056.16 | 1053.93 | 0 |
| 1729007700 | 1053.65 | -3.2 | -0.30 | 1056.89 | 1056.89 | 1050.22 | 100 |
| 1728921300 | 1056.85 | -0.59 | -0.06 | 1056.06 | 1056.8599 | 1051.9 | 50 |
| 1728662100 | 1057.44 | 0.5 | 0.05 | 1056.74 | 1057.44 | 1051.64 | 25 |
| 1728575700 | 1056.94 | 2.51 | 0.24 | 1055.27 | 1056.94 | 1049.5 | 70 |
| 1728489300 | 1054.43 | 0.13 | 0.01 | 1054.77 | 1054.77 | 1049.34 | 40 |
| 1728402900 | 1054.3 | -2.17 | -0.21 | 1056.8599 | 1057 | 1049.34 | 20 |
| 1728316500 | 1056.47 | 1.93 | 0.18 | 1056.1099 | 1056.47 | 1053.69 | 0 |
| 1728057300 | 1054.54 | -2.74 | -0.26 | 1054.49 | 1056.96 | 1054.03 | 0 |
| 1727970900 | 1057.28 | 3.76 | 0.36 | 1054.84 | 1057.28 | 1050.69 | 100 |
| 1727884500 | 1053.52 | -0.41 | -0.04 | 1051.91 | 1053.6099 | 1049.15 | 10 |
| 1727798100 | 1053.93 | 3.91 | 0.37 | 1053.74 | 1054.05 | 1046.31 | 125 |
| 1727711700 | 1050.02 | 1.18 | 0.11 | 1049.3599 | 1050.02 | 1048.58 | 0 |
| 1727452500 | 1048.84 | -0.85 | -0.08 | 1049.56 | 1049.6 | 1048.47 | 0 |
| 1727366100 | 1049.69 | -0.45 | -0.04 | 1050.89 | 1050.89 | 1048.97 | 0 |
| 1727279700 | 1050.14 | -0.91 | -0.09 | 1050.98 | 1051.1099 | 1045.76 | 30 |
| 1727193300 | 1051.05 | 1.77 | 0.17 | 1049.8699 | 1051.16 | 1048.93 | 0 |
| 1727106900 | 1049.28 | 0.99 | 0.09 | 1049.1199 | 1049.74 | 1048.47 | 0 |
| 1726847700 | 1048.29 | -0.4 | -0.04 | 1048.92 | 1048.92 | 1047.96 | 0 |
| 1726761300 | 1048.69 | 0.7 | 0.07 | 1048.64 | 1048.79 | 1048.23 | 0 |
| 1726674900 | 1047.99 | 5.09 | 0.49 | 1048.38 | 1048.38 | 1042.04 | 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
