Hot Features
プレミアム
Intesa Sanpaolo (I08994)
BIT
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 | 1086.07 | 3.28 | 0.30 | 1082.8 | 1086.07 | 1073.93 | 92 |
| 1732121700 | 1082.79 | -1.75 | -0.16 | 1087.3 | 1087.3 | 1079.48 | 60 |
| 1732035300 | 1084.54 | -2.92 | -0.27 | 1088.57 | 1088.57 | 1075.95 | 110 |
| 1731948900 | 1087.46 | -2.15 | -0.20 | 1088.88 | 1088.88 | 1079.26 | 174 |
| 1731689700 | 1089.6099 | -3.78 | -0.35 | 1087.6199 | 1090.75 | 1083.33 | 83 |
| 1731603300 | 1093.39 | 13.72 | 1.27 | 1079.65 | 1093.39 | 1079.65 | 162 |
| 1731516900 | 1079.67 | -2.7 | -0.25 | 1081.56 | 1082.56 | 1075.46 | 88 |
| 1731430500 | 1082.3699 | -9.42 | -0.86 | 1090.47 | 1091.56 | 1081.1199 | 167 |
| 1731344100 | 1091.79 | 6.28 | 0.58 | 1087.09 | 1093.38 | 1086.57 | 144 |
| 1731084900 | 1085.51 | -2.38 | -0.22 | 1081.41 | 1088.53 | 1079.35 | 155 |
| 1730998500 | 1087.89 | 3.12 | 0.29 | 1081.89 | 1088.17 | 1079.56 | 135 |
| 1730912100 | 1084.77 | 2.01 | 0.19 | 1084.64 | 1097.7 | 1080.04 | 260 |
| 1730825700 | 1082.76 | -1.85 | -0.17 | 1081.08 | 1086.63 | 1079.08 | 198 |
| 1730739300 | 1084.6099 | -3.64 | -0.33 | 1081.81 | 1088.09 | 1080.44 | 200 |
| 1730480100 | 1088.25 | 5.98 | 0.55 | 1084.56 | 1088.25 | 1081.81 | 0 |
| 1730393700 | 1082.27 | -6.91 | -0.63 | 1084.71 | 1085.83 | 1074.6099 | 31 |
| 1730307300 | 1089.18 | -9.62 | -0.88 | 1096.63 | 1096.63 | 1087.31 | 32 |
| 1730220900 | 1098.8 | -4.29 | -0.39 | 1102.47 | 1105.56 | 1094.76 | 180 |
| 1730134500 | 1103.09 | 5.64 | 0.51 | 1096.91 | 1103.09 | 1094.63 | 73 |
| 1729871700 | 1097.45 | -0.14 | -0.01 | 1102.1 | 1102.1 | 1094.09 | 121 |
| 1729785300 | 1097.59 | 5 | 0.46 | 1098.53 | 1104.08 | 1095.9 | 264 |
| 1729698900 | 1092.59 | -4.87 | -0.44 | 1095.26 | 1095.54 | 1092.59 | 118 |
| 1729612500 | 1097.46 | -4.24 | -0.38 | 1096.53 | 1103.93 | 1092.05 | 228 |
| 1729526100 | 1101.7 | -8.17 | -0.74 | 1106.9 | 1106.9 | 1097.82 | 238 |
| 1729266900 | 1109.8699 | 5.57 | 0.50 | 1105.04 | 1109.8699 | 1098.76 | 348 |
| 1729180500 | 1104.3 | 4.24 | 0.39 | 1095.15 | 1105.74 | 1094.14 | 244 |
| 1729094100 | 1100.06 | 0.18 | 0.02 | 1091.52 | 1100.06 | 1091.24 | 398 |
| 1729007700 | 1099.88 | -6.49 | -0.59 | 1101 | 1107 | 1099.88 | 255 |
| 1728921300 | 1106.3699 | 3.67 | 0.33 | 1100.94 | 1106.3699 | 1097.76 | 194 |
| 1728662100 | 1102.7 | 3.06 | 0.28 | 1099.83 | 1102.76 | 1092.99 | 209 |
| 1728575700 | 1099.64 | -0.85 | -0.08 | 1094.77 | 1100.35 | 1091.14 | 287 |
| 1728489300 | 1100.49 | 4.46 | 0.41 | 1095.6099 | 1100.49 | 1088.74 | 146 |
| 1728402900 | 1096.03 | 2.09 | 0.19 | 1087.46 | 1096.76 | 1087.46 | 236 |
| 1728316500 | 1093.94 | -1.36 | -0.12 | 1097.71 | 1097.71 | 1086.92 | 203 |
| 1728057300 | 1095.3 | 0.26 | 0.02 | 1089.84 | 1096.3 | 1089.19 | 311 |
| 1727970900 | 1095.04 | -3.36 | -0.31 | 1098.04 | 1098.04 | 1088.41 | 302 |
| 1727884500 | 1098.4 | 3.41 | 0.31 | 1101.23 | 1101.89 | 1091.23 | 352 |
| 1727798100 | 1094.99 | -6.48 | -0.59 | 1102.19 | 1103.59 | 1093.47 | 362 |
| 1727711700 | 1101.47 | -5.07 | -0.46 | 1098.65 | 1105.21 | 1096.3599 | 176 |
| 1727452500 | 1106.54 | 5.13 | 0.47 | 1096.44 | 1107.31 | 1096.16 | 152 |
| 1727366100 | 1101.41 | 9.78 | 0.90 | 1098.42 | 1104.02 | 1092.7 | 156 |
| 1727279700 | 1091.63 | -3.76 | -0.34 | 1087.14 | 1094.38 | 1085.44 | 129 |
| 1727193300 | 1095.39 | 11.86 | 1.09 | 1093.93 | 1095.39 | 1086.63 | 159 |
| 1727106900 | 1083.53 | -2.45 | -0.23 | 1085.84 | 1090.09 | 1082.6099 | 76 |
| 1726847700 | 1085.98 | -7.29 | -0.67 | 1091.9 | 1091.9 | 1081.73 | 221 |
| 1726761300 | 1093.27 | 14.4 | 1.33 | 1081.15 | 1093.27 | 1079.3 | 218 |
| 1726674900 | 1078.8699 | -5.22 | -0.48 | 1084.55 | 1084.55 | 1075.42 | 402 |
| 1726588500 | 1084.09 | 6.43 | 0.60 | 1077.72 | 1086.1 | 1077.58 | 287 |
| 1726502100 | 1077.66 | 0.97 | 0.09 | 1074.28 | 1077.72 | 1074.28 | 251 |
| 1726242900 | 1076.69 | 3.96 | 0.37 | 1071.6199 | 1077.31 | 1071.6199 | 194 |
| 1726156500 | 1072.73 | 3.56 | 0.33 | 1074.79 | 1077.97 | 1069.59 | 90 |
| 1726070100 | 1069.17 | 3.68 | 0.35 | 1073.1199 | 1075 | 1067.26 | 170 |
| 1725983700 | 1065.49 | -3.05 | -0.29 | 1074.23 | 1074.76 | 1064 | 238 |
| 1725897300 | 1068.54 | 0.89 | 0.08 | 1070.97 | 1070.97 | 1063.43 | 199 |
| 1725638100 | 1067.65 | -7.31 | -0.68 | 1072.32 | 1075.8699 | 1065.07 | 317 |
| 1725551700 | 1074.96 | -1.39 | -0.13 | 1075.76 | 1076.93 | 1068.79 | 295 |
| 1725465300 | 1076.35 | -1.27 | -0.12 | 1074.88 | 1077.33 | 1069.15 | 281 |
| 1725378900 | 1077.6199 | -1.75 | -0.16 | 1078.71 | 1081.01 | 1075.03 | 303 |
| 1725292500 | 1079.3699 | -0.5 | -0.05 | 1078.29 | 1084.01 | 1075.14 | 342 |
| 1725033300 | 1079.8699 | 0 | 0.00 | 1078.6 | 1080.95 | 1078.6 | 20 |
| 1724946900 | 1079.8699 | 2.19 | 0.20 | 1081 | 1081.56 | 1075.14 | 68 |
| 1724860500 | 1077.68 | 0.9 | 0.08 | 1077.28 | 1078.8599 | 1073.75 | 139 |
| 1724774100 | 1076.78 | 2.92 | 0.27 | 1077.42 | 1077.58 | 1071.54 | 72 |
| 1724687700 | 1073.8599 | -6.69 | -0.62 | 1078.1199 | 1078.1199 | 1073 | 134 |
| 1724428500 | 1080.55 | 4.78 | 0.44 | 1077.42 | 1080.88 | 1071.92 | 43 |
| 1724342100 | 1075.77 | 4.1 | 0.38 | 1078.22 | 1079.3699 | 1071.71 | 92 |
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
