Hot Features
プレミアム
Intesa Sanpaolo (I08981)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 917.67 | 0.34 | 0.04 | 917.51 | 918.79 | 914.24 | 40 |
| 1732121700 | 917.33 | -1.13 | -0.12 | 919.5 | 920.05 | 916.38 | 10 |
| 1732035300 | 918.46 | -3.55 | -0.39 | 923.88 | 923.88 | 915.7 | 3 |
| 1731948900 | 922.01 | 1.41 | 0.15 | 922.1 | 923.75 | 919.8 | 10 |
| 1731689700 | 920.6 | 1.53 | 0.17 | 919.29 | 924.15 | 918.89 | 0 |
| 1731603300 | 919.07 | 2.55 | 0.28 | 917.54 | 920.37 | 914.75 | 0 |
| 1731516900 | 916.52 | -4.14 | -0.45 | 920.3 | 937 | 914.6 | 4 |
| 1731430500 | 920.66 | -6.56 | -0.71 | 924.58 | 925.91 | 920.66 | 0 |
| 1731344100 | 927.22 | 4.03 | 0.44 | 925.97 | 928.84 | 925.9 | 0 |
| 1731084900 | 923.19 | -4.42 | -0.48 | 925.74 | 927.04 | 922.7 | 5 |
| 1730998500 | 927.61 | 1.07 | 0.12 | 929.71 | 932.1 | 926.09 | 0 |
| 1730912100 | 926.54 | -6.69 | -0.72 | 932.57 | 940.58 | 925.26 | 0 |
| 1730825700 | 933.23 | -1.39 | -0.15 | 934.26 | 934.66 | 931.41 | 10 |
| 1730739300 | 934.62 | 0.04 | 0.00 | 933.35 | 937.26 | 933.35 | 10 |
| 1730480100 | 934.58 | 6.64 | 0.72 | 930.64 | 935.23 | 930.23 | 0 |
| 1730393700 | 927.94 | -4.04 | -0.43 | 926.89 | 929.68 | 924.99 | 0 |
| 1730307300 | 931.98 | -5.3 | -0.57 | 936.58 | 938.52 | 931.98 | 0 |
| 1730220900 | 937.28 | -5.26 | -0.56 | 943.95 | 943.95 | 937.28 | 0 |
| 1730134500 | 942.54 | 3.94 | 0.42 | 940.81 | 948.99 | 937.56 | 4 |
| 1729871700 | 938.6 | -2.01 | -0.21 | 940.14 | 941.06 | 938.43 | 5 |
| 1729785300 | 940.61 | 2.1 | 0.22 | 939.75 | 944.39 | 939.75 | 35 |
| 1729698900 | 938.51 | -4.02 | -0.43 | 943.31 | 945.42 | 938.51 | 0 |
| 1729612500 | 942.53 | -3 | -0.32 | 943.99 | 944.66 | 938.5 | 0 |
| 1729526100 | 945.53 | -5.83 | -0.61 | 949.49 | 950.88 | 945.53 | 32 |
| 1729266900 | 951.36 | 2.55 | 0.27 | 948.94 | 951.73 | 948.94 | 0 |
| 1729180500 | 948.81 | 2.49 | 0.26 | 946.89 | 950.69 | 946.89 | 0 |
| 1729094100 | 946.32 | 0.55 | 0.06 | 944.68 | 947.17 | 941.72 | 0 |
| 1729007700 | 945.77 | 2.67 | 0.28 | 944.15 | 945.85 | 942.34 | 15 |
| 1728921300 | 943.1 | 1.91 | 0.20 | 941.13 | 944.99 | 940.21 | 8 |
| 1728662100 | 941.19 | -0.28 | -0.03 | 940.65 | 941.71 | 938.93 | 16 |
| 1728575700 | 941.47 | 1.97 | 0.21 | 940.91 | 941.47 | 938.12 | 8 |
| 1728489300 | 939.5 | 3.18 | 0.34 | 934.92 | 939.5 | 934.92 | 0 |
| 1728402900 | 936.32 | -2.45 | -0.26 | 936.33 | 938.15 | 933.45 | 3 |
| 1728316500 | 938.77 | 0.07 | 0.01 | 939.82 | 947 | 936.24 | 42 |
| 1728057300 | 938.7 | 3.05 | 0.33 | 937.8 | 939.9 | 936.54 | 12 |
| 1727970900 | 935.65 | -6.52 | -0.69 | 940.6 | 940.6 | 935.21 | 5 |
| 1727884500 | 942.17 | -2.16 | -0.23 | 944.55 | 945.91 | 940.97 | 0 |
| 1727798100 | 944.33 | -1.88 | -0.20 | 947.59 | 948.76 | 943.12 | 0 |
| 1727711700 | 946.21 | -6.26 | -0.66 | 948.86 | 950.27 | 945.45 | 0 |
| 1727452500 | 952.47 | 6.16 | 0.65 | 946.82 | 952.97 | 945.85 | 0 |
| 1727366100 | 946.31 | 5.43 | 0.58 | 943.75 | 949.05 | 943.24 | 10 |
| 1727279700 | 940.88 | -4 | -0.42 | 942.72 | 975.29 | 939.42 | 89 |
| 1727193300 | 944.88 | 4.82 | 0.51 | 943.98 | 945.85 | 942.94 | 0 |
| 1727106900 | 940.06 | 0.1 | 0.01 | 939.46 | 940.75 | 937.77 | 50 |
| 1726847700 | 939.96 | -4.53 | -0.48 | 943.6 | 945.5 | 939.91 | 20 |
| 1726761300 | 944.49 | 4.65 | 0.49 | 943.15 | 945.45 | 940.96 | 0 |
| 1726674900 | 939.84 | -2.33 | -0.25 | 942.63 | 943.11 | 938.41 | 0 |
| 1726588500 | 942.17 | 3.01 | 0.32 | 941.65 | 943.96 | 941.61 | 14 |
| 1726502100 | 939.16 | 3.25 | 0.35 | 935.49 | 939.16 | 935.19 | 0 |
| 1726242900 | 935.91 | 4 | 0.43 | 933.09 | 937.85 | 933.09 | 0 |
| 1726156500 | 931.91 | 0.45 | 0.05 | 935.18 | 935.54 | 929.42 | 0 |
| 1726070100 | 931.46 | 6.03 | 0.65 | 928.24 | 932.98 | 926.75 | 6 |
| 1725983700 | 925.43 | -5.74 | -0.62 | 930.18 | 932.92 | 924.59 | 1 |
| 1725897300 | 931.17 | 4.71 | 0.51 | 929.84 | 931.79 | 928.88 | 10 |
| 1725638100 | 926.46 | -4.62 | -0.50 | 928.1 | 933.09 | 926.46 | 30 |
| 1725551700 | 931.08 | 4 | 0.43 | 926.79 | 933.55 | 926.79 | 0 |
| 1725465300 | 927.08 | -1.02 | -0.11 | 925.87 | 928.11 | 924.73 | 10 |
| 1725378900 | 928.1 | -3.13 | -0.34 | 932.14 | 932.14 | 926.05 | 0 |
| 1725292500 | 931.23 | 1.86 | 0.20 | 929.79 | 932.66 | 928.36 | 0 |
| 1725033300 | 929.37 | -0.85 | -0.09 | 930.94 | 932.34 | 928.74 | 0 |
| 1724946900 | 930.22 | 1.34 | 0.14 | 928.79 | 931.54 | 928.54 | 0 |
| 1724860500 | 928.88 | 2.2 | 0.24 | 929.44 | 929.79 | 927.52 | 8 |
| 1724774100 | 926.68 | -0.22 | -0.02 | 926.86 | 928.67 | 926.68 | 0 |
| 1724687700 | 926.9 | 0.58 | 0.06 | 926.28 | 926.9 | 924.66 | 0 |
| 1724428500 | 926.32 | 5.55 | 0.60 | 922.38 | 926.53 | 922.38 | 5 |
| 1724342100 | 920.77 | -1.4 | -0.15 | 922.63 | 923.66 | 919.96 | 0 |
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
