Hot Features
プレミアム
Intesa Sanpaolo (I08838)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 1058.91 | -2.24 | -0.21 | 1060.93 | 1060.96 | 1054.3 | 0 |
| 1734368100 | 1061.15 | 0.84 | 0.08 | 1061.45 | 1061.48 | 1055.43 | 15 |
| 1734108900 | 1060.31 | -0.94 | -0.09 | 1061.81 | 1061.8699 | 1055.77 | 16 |
| 1734022500 | 1061.25 | -1.16 | -0.11 | 1063.44 | 1063.44 | 1057.6099 | 20 |
| 1733936100 | 1062.41 | -0.05 | -0.00 | 1062.69 | 1062.69 | 1057.15 | 11 |
| 1733849700 | 1062.46 | 0.15 | 0.01 | 1062.28 | 1062.46 | 1056.69 | 1 |
| 1733763300 | 1062.31 | 1.75 | 0.17 | 1061.79 | 1062.31 | 1061.2 | 0 |
| 1733504100 | 1060.56 | 4.05 | 0.38 | 1060.59 | 1060.78 | 1055.5 | 21 |
| 1733417700 | 1056.51 | 2.65 | 0.25 | 1053.38 | 1058.8599 | 1053.38 | 55 |
| 1733331300 | 1053.8599 | -1.83 | -0.17 | 1056.57 | 1056.57 | 1051.05 | 85 |
| 1733244900 | 1055.69 | 0.64 | 0.06 | 1056.06 | 1057.28 | 1050 | 83 |
| 1733158500 | 1055.05 | -0.19 | -0.02 | 1054.42 | 1056.28 | 1048.6199 | 10 |
| 1732899300 | 1055.24 | 2.62 | 0.25 | 1051.95 | 1055.4 | 1045.78 | 30 |
| 1732812900 | 1052.6199 | 2.51 | 0.24 | 1050.95 | 1052.6199 | 1045.82 | 200 |
| 1732726500 | 1050.1099 | -6.54 | -0.62 | 1050.34 | 1050.34 | 1044.31 | 10 |
| 1732640100 | 1056.65 | -2.75 | -0.26 | 1058.28 | 1058.28 | 1051.83 | 10 |
| 1732553700 | 1059.4 | 1.28 | 0.12 | 1058.91 | 1059.57 | 1052.57 | 20 |
| 1732294500 | 1058.1199 | -0.99 | -0.09 | 1059.84 | 1059.84 | 1054.25 | 7 |
| 1732208100 | 1059.1099 | 0.33 | 0.03 | 1056.73 | 1059.13 | 1053.63 | 60 |
| 1732121700 | 1058.78 | -3.09 | -0.29 | 1062.44 | 1062.44 | 1053.72 | 38 |
| 1732035300 | 1061.8699 | -5.45 | -0.51 | 1067.73 | 1067.73 | 1058.8599 | 10 |
| 1731948900 | 1067.32 | -0.18 | -0.02 | 1068.07 | 1068.07 | 1061.45 | 80 |
| 1731689700 | 1067.5 | 6.57 | 0.62 | 1064.44 | 1067.5 | 1061.82 | 33 |
| 1731603300 | 1060.93 | -0.35 | -0.03 | 1062.74 | 1064.39 | 1059.67 | 52 |
| 1731516900 | 1061.28 | 1.22 | 0.12 | 1065.42 | 1065.42 | 1059.38 | 20 |
| 1731430500 | 1060.06 | -3.01 | -0.28 | 1066.3 | 1066.79 | 1060.06 | 10 |
| 1731344100 | 1063.07 | -0.45 | -0.04 | 1058.81 | 1065 | 1058.81 | 17 |
| 1731084900 | 1063.52 | -2.07 | -0.19 | 1059.99 | 1065.75 | 1057.81 | 38 |
| 1730998500 | 1065.59 | 3.84 | 0.36 | 1065.51 | 1065.66 | 1062.83 | 0 |
| 1730912100 | 1061.75 | -4.47 | -0.42 | 1065.6099 | 1065.6099 | 1060.88 | 59 |
| 1730825700 | 1066.22 | 3.21 | 0.30 | 1066.63 | 1066.63 | 1060.55 | 67 |
| 1730739300 | 1063.01 | -2.21 | -0.21 | 1066.28 | 1066.4 | 1060.6199 | 22 |
| 1730480100 | 1065.22 | 1.19 | 0.11 | 1064.56 | 1066.29 | 1064.51 | 0 |
| 1730393700 | 1064.03 | -0.14 | -0.01 | 1063.19 | 1064.3599 | 1057.95 | 10 |
| 1730307300 | 1064.17 | -2.15 | -0.20 | 1066.44 | 1066.49 | 1064.17 | 0 |
| 1730220900 | 1066.32 | -1.52 | -0.14 | 1065.81 | 1067.29 | 1061.52 | 15 |
| 1730134500 | 1067.84 | -2.5 | -0.23 | 1067.59 | 1067.8599 | 1061.6 | 62 |
| 1729871700 | 1070.34 | 1.62 | 0.15 | 1073.25 | 1073.25 | 1070.31 | 0 |
| 1729785300 | 1068.72 | 2.1 | 0.20 | 1070.24 | 1070.24 | 1068.03 | 20 |
| 1729698900 | 1066.6199 | -1.62 | -0.15 | 1066.55 | 1067.3 | 1066.52 | 89 |
| 1729612500 | 1068.24 | -4.19 | -0.39 | 1069.6 | 1069.85 | 1065.74 | 69 |
| 1729526100 | 1072.43 | 3.24 | 0.30 | 1068.43 | 1072.43 | 1067.59 | 44 |
| 1729266900 | 1069.19 | -3.55 | -0.33 | 1072.6099 | 1072.6099 | 1066.79 | 30 |
| 1729180500 | 1072.74 | 1.2 | 0.11 | 1072.05 | 1072.74 | 1069.48 | 0 |
| 1729094100 | 1071.54 | 3.37 | 0.32 | 1064.91 | 1071.54 | 1064.84 | 105 |
| 1729007700 | 1068.17 | -0.61 | -0.06 | 1068.91 | 1068.91 | 1063.82 | 52 |
| 1728921300 | 1068.78 | 1.04 | 0.10 | 1065.74 | 1068.78 | 1062.6199 | 5 |
| 1728662100 | 1067.74 | 6.07 | 0.57 | 1067.6 | 1067.78 | 1061.06 | 32 |
| 1728575700 | 1061.67 | -0.81 | -0.08 | 1061.6099 | 1067.64 | 1060.35 | 39 |
| 1728489300 | 1062.48 | -4.37 | -0.41 | 1060.76 | 1066.5 | 1060.44 | 87 |
| 1728402900 | 1066.85 | -0.66 | -0.06 | 1067.08 | 1072 | 1060.88 | 25 |
| 1728316500 | 1067.51 | 3.64 | 0.34 | 1061.09 | 1067.51 | 1059.97 | 34 |
| 1728057300 | 1063.8699 | -2.44 | -0.23 | 1064.57 | 1066.01 | 1059.76 | 65 |
| 1727970900 | 1066.31 | 5.96 | 0.56 | 1066.46 | 1066.46 | 1059.32 | 35 |
| 1727884500 | 1060.35 | -6.07 | -0.57 | 1066.73 | 1066.73 | 1059.93 | 70 |
| 1727798100 | 1066.42 | -1.53 | -0.14 | 1068.24 | 1068.53 | 1061.84 | 68 |
| 1727711700 | 1067.95 | -0.82 | -0.08 | 1068.34 | 1068.8699 | 1067.06 | 0 |
| 1727452500 | 1068.77 | 1.19 | 0.11 | 1067.67 | 1069.01 | 1062.3599 | 22 |
| 1727366100 | 1067.58 | -3.09 | -0.29 | 1066.47 | 1068.18 | 1062.41 | 3 |
| 1727279700 | 1070.67 | -1.35 | -0.13 | 1071.58 | 1071.76 | 1065.7 | 90 |
| 1727193300 | 1072.02 | 5.62 | 0.53 | 1066.77 | 1072.02 | 1064.84 | 104 |
| 1727106900 | 1066.4 | -0.03 | -0.00 | 1066.47 | 1066.99 | 1064.8699 | 67 |
| 1726847700 | 1066.43 | -0.47 | -0.04 | 1067.1099 | 1067.1099 | 1065.44 | 50 |
| 1726761300 | 1066.9 | 1.36 | 0.13 | 1065.9 | 1066.92 | 1063.88 | 25 |
| 1726674900 | 1065.54 | 0.6 | 0.06 | 1065.84 | 1065.99 | 1063.3 | 5 |
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
