Hot Features
プレミアム
Intesa Sanpaolo (I08976)
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
登録してリアルタイムのチャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1732899300 | 1060.31 | 1.12 | 0.11 | 1059.26 | 1060.31 | 1053.25 | 105 |
| 1732812900 | 1059.19 | 1.96 | 0.19 | 1057.72 | 1059.19 | 1051.71 | 77 |
| 1732726500 | 1057.23 | -0.38 | -0.04 | 1057.73 | 1058.03 | 1051.5 | 162 |
| 1732640100 | 1057.6099 | -0.21 | -0.02 | 1051.91 | 1058.21 | 1051.38 | 103 |
| 1732553700 | 1057.82 | 6.48 | 0.62 | 1057.23 | 1057.82 | 1050.7 | 196 |
| 1732294500 | 1051.34 | 1.05 | 0.10 | 1048.81 | 1054.82 | 1048.8 | 136 |
| 1732208100 | 1050.29 | 2.6 | 0.25 | 1054.01 | 1054.6 | 1047.8699 | 261 |
| 1732121700 | 1047.69 | -2.25 | -0.21 | 1054.1 | 1054.1 | 1047.39 | 180 |
| 1732035300 | 1049.94 | -0.2 | -0.02 | 1048.51 | 1056.41 | 1048.49 | 249 |
| 1731948900 | 1050.14 | -0.08 | -0.01 | 1049.74 | 1055.72 | 1047.27 | 144 |
| 1731689700 | 1050.22 | -0.8 | -0.08 | 1053.59 | 1053.59 | 1048.83 | 207 |
| 1731603300 | 1051.02 | 1.24 | 0.12 | 1049.74 | 1054.38 | 1049.74 | 269 |
| 1731516900 | 1049.78 | -1.81 | -0.17 | 1050.25 | 1053.8699 | 1048.76 | 240 |
| 1731430500 | 1051.59 | -2.43 | -0.23 | 1050.52 | 1052 | 1049.8 | 289 |
| 1731344100 | 1054.02 | 4.16 | 0.40 | 1051.67 | 1055.75 | 1048.07 | 250 |
| 1731084900 | 1049.8599 | 0.34 | 0.03 | 1053.23 | 1053.25 | 1047.25 | 220 |
| 1730998500 | 1049.52 | -2.89 | -0.27 | 1049.49 | 1049.72 | 1045.5 | 158 |
| 1730912100 | 1052.41 | 4.77 | 0.46 | 1042.65 | 1053.09 | 1042.65 | 316 |
| 1730825700 | 1047.64 | 1.94 | 0.19 | 1048.29 | 1048.29 | 1041.23 | 291 |
| 1730739300 | 1045.7 | -2.21 | -0.21 | 1048.13 | 1048.16 | 1041.38 | 180 |
| 1730480100 | 1047.91 | 0.89 | 0.09 | 1047.19 | 1048.48 | 1044.58 | 0 |
| 1730393700 | 1047.02 | -2.08 | -0.20 | 1048.77 | 1048.77 | 1040.96 | 64 |
| 1730307300 | 1049.1 | 0.06 | 0.01 | 1052.4 | 1052.4 | 1044.8599 | 91 |
| 1730220900 | 1049.04 | -0.68 | -0.06 | 1047.43 | 1051.02 | 1046.35 | 213 |
| 1730134500 | 1049.72 | 0.11 | 0.01 | 1053.39 | 1053.4 | 1046.96 | 166 |
| 1729871700 | 1049.6099 | -0.63 | -0.06 | 1054.73 | 1054.73 | 1047.38 | 232 |
| 1729785300 | 1050.24 | 3.25 | 0.31 | 1051.03 | 1053.05 | 1048.55 | 167 |
| 1729698900 | 1046.99 | -4.58 | -0.44 | 1045.84 | 1047.88 | 1045.83 | 193 |
| 1729612500 | 1051.57 | 0.3 | 0.03 | 1051.54 | 1051.6 | 1045.09 | 327 |
| 1729526100 | 1051.27 | -2.12 | -0.20 | 1051.38 | 1052.84 | 1046.45 | 250 |
| 1729266900 | 1053.39 | 5.38 | 0.51 | 1051.59 | 1053.4 | 1046.09 | 230 |
| 1729180500 | 1048.01 | -2.23 | -0.21 | 1050.71 | 1050.72 | 1044.48 | 273 |
| 1729094100 | 1050.24 | 3.51 | 0.34 | 1046.74 | 1050.24 | 1043.4 | 298 |
| 1729007700 | 1046.73 | -0.7 | -0.07 | 1042.07 | 1048.98 | 1042.07 | 461 |
| 1728921300 | 1047.43 | 0.42 | 0.04 | 1045.09 | 1047.45 | 1041.79 | 171 |
| 1728662100 | 1047.01 | 0.11 | 0.01 | 1041.59 | 1047.09 | 1040.58 | 330 |
| 1728575700 | 1046.9 | 0.53 | 0.05 | 1041.22 | 1046.9 | 1039.83 | 385 |
| 1728489300 | 1046.3699 | 0.6 | 0.06 | 1040.45 | 1046.3699 | 1040.42 | 356 |
| 1728402900 | 1045.77 | -0.69 | -0.07 | 1051.08 | 1051.08 | 1040.06 | 326 |
| 1728316500 | 1046.46 | 4.6 | 0.44 | 1041.25 | 1046.76 | 1039.24 | 369 |
| 1728057300 | 1041.8599 | -6.51 | -0.62 | 1043.17 | 1046.53 | 1040.5 | 451 |
| 1727970900 | 1048.3699 | 5.03 | 0.48 | 1043.49 | 1048.3699 | 1041.85 | 431 |
| 1727884500 | 1043.34 | -5.53 | -0.53 | 1043.64 | 1047.3 | 1042.1099 | 553 |
| 1727798100 | 1048.8699 | 0.53 | 0.05 | 1043.65 | 1050 | 1043.42 | 624 |
| 1727711700 | 1048.34 | 0.15 | 0.01 | 1048.23 | 1049.3699 | 1041.8699 | 79 |
| 1727452500 | 1048.19 | 0.93 | 0.09 | 1042.1199 | 1048.98 | 1042.07 | 291 |
| 1727366100 | 1047.26 | 2.1 | 0.20 | 1046.47 | 1048.48 | 1040.97 | 129 |
| 1727279700 | 1045.16 | 3.26 | 0.31 | 1045.39 | 1047.59 | 1040.6 | 291 |
| 1727193300 | 1041.9 | 2.15 | 0.21 | 1044.23 | 1044.6099 | 1039.54 | 238 |
| 1727106900 | 1039.75 | 0.44 | 0.04 | 1037.07 | 1043.91 | 1037.07 | 111 |
| 1726847700 | 1039.31 | -0.88 | -0.08 | 1038.53 | 1040.46 | 1037.78 | 245 |
| 1726761300 | 1040.19 | 2.1 | 0.20 | 1041.47 | 1041.47 | 1035.93 | 240 |
| 1726674900 | 1038.09 | -1.02 | -0.10 | 1036.28 | 1041.77 | 1035.52 | 456 |
| 1726588500 | 1039.1099 | -0.17 | -0.02 | 1036.92 | 1041.78 | 1035.89 | 341 |
| 1726502100 | 1039.28 | 1.8 | 0.17 | 1035.1099 | 1041.31 | 1035.1099 | 430 |
| 1726242900 | 1037.48 | -0.37 | -0.04 | 1039.6099 | 1039.6099 | 1034.24 | 251 |
| 1726156500 | 1037.85 | 0.54 | 0.05 | 1042.05 | 1042.05 | 1033.93 | 440 |
| 1726070100 | 1037.31 | 3.08 | 0.30 | 1033.69 | 1039.32 | 1033.56 | 324 |
| 1725983700 | 1034.23 | -2.89 | -0.28 | 1032.74 | 1036.9 | 1032.46 | 614 |
| 1725897300 | 1037.1199 | 1.65 | 0.16 | 1031.88 | 1042.89 | 1030.09 | 395 |
| 1725638100 | 1035.47 | 1.14 | 0.11 | 1030.9 | 1037.72 | 1030.7 | 557 |
| 1725551700 | 1034.33 | 3.25 | 0.32 | 1036.57 | 1036.58 | 1030.39 | 396 |
| 1725465300 | 1031.08 | -2.31 | -0.22 | 1029.09 | 1035.6099 | 1029.09 | 241 |
| 1725378900 | 1033.39 | 2.32 | 0.23 | 1029.2 | 1039.85 | 1028.53 | 545 |
| 1725292500 | 1031.07 | -3.06 | -0.30 | 1029.82 | 1035.31 | 1028.78 | 414 |
| 1725033300 | 1034.13 | 2.76 | 0.27 | 1035.1 | 1035.57 | 1029.64 | 78 |
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
