Hot Features
プレミアム
Intesa Sanpaolo (I09008)
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 |
|---|---|---|---|---|---|---|---|
| 1737996900 | 1142.97 | 0.41 | 0.04 | 1137.03 | 1144.5 | 1137.03 | 193 |
| 1737737700 | 1142.56 | -0.24 | -0.02 | 1138.75 | 1143.38 | 1137.1 | 117 |
| 1737651300 | 1142.8 | 4.88 | 0.43 | 1141.48 | 1142.88 | 1136.27 | 221 |
| 1737564900 | 1137.92 | -4.05 | -0.35 | 1142.26 | 1142.44 | 1136.23 | 238 |
| 1737478500 | 1141.97 | -0.59 | -0.05 | 1142.24 | 1142.52 | 1135.91 | 196 |
| 1737392100 | 1142.56 | 2.63 | 0.23 | 1141.52 | 1142.56 | 1135.4 | 172 |
| 1737132900 | 1139.93 | 2.35 | 0.21 | 1138.54 | 1140.22 | 1133.16 | 275 |
| 1737046500 | 1137.58 | -0.28 | -0.02 | 1138.63 | 1138.63 | 1130.71 | 238 |
| 1736960100 | 1137.8599 | 5.81 | 0.51 | 1132.7 | 1137.8599 | 1126.75 | 242 |
| 1736873700 | 1132.05 | 4.69 | 0.42 | 1132.05 | 1133.27 | 1126.05 | 219 |
| 1736787300 | 1127.3599 | -3.08 | -0.27 | 1132.13 | 1132.13 | 1122.3699 | 236 |
| 1736528100 | 1130.44 | -1.97 | -0.17 | 1126.8 | 1131.92 | 1125.69 | 185 |
| 1736441700 | 1132.41 | 5.1 | 0.45 | 1125.72 | 1132.41 | 1125.7 | 271 |
| 1736355300 | 1127.31 | -1.97 | -0.17 | 1127.33 | 1133.6 | 1124.82 | 94 |
| 1736268900 | 1129.28 | -1.62 | -0.14 | 1130.44 | 1132.6199 | 1124.75 | 141 |
| 1736182500 | 1130.9 | 3.87 | 0.34 | 1130.09 | 1130.96 | 1127.56 | 0 |
| 1735923300 | 1127.03 | -5.03 | -0.44 | 1126.52 | 1131.96 | 1123.98 | 343 |
| 1735836900 | 1132.06 | 3.37 | 0.30 | 1133.47 | 1133.93 | 1123.06 | 36 |
| 1735577700 | 1128.69 | -0.24 | -0.02 | 1123.3 | 1130.71 | 1123.3 | 24 |
| 1735318500 | 1128.93 | 1.83 | 0.16 | 1123.1199 | 1128.93 | 1122.98 | 23 |
| 1734972900 | 1127.1 | 0 | 0.00 | 1123.76 | 1129.15 | 1121.6099 | 44 |
| 1734713700 | 1127.1 | -1.89 | -0.17 | 1126.43 | 1127.24 | 1120.13 | 58 |
| 1734627300 | 1128.99 | -4.17 | -0.37 | 1130.07 | 1131.03 | 1122.5 | 12 |
| 1734540900 | 1133.16 | 5.85 | 0.52 | 1126.67 | 1133.48 | 1126.67 | 46 |
| 1734454500 | 1127.31 | -8.35 | -0.74 | 1134.9 | 1135.17 | 1126.5 | 74 |
| 1734368100 | 1135.66 | 0.71 | 0.06 | 1136.26 | 1136.28 | 1130.34 | 122 |
| 1734108900 | 1134.95 | -2.1 | -0.18 | 1132.7 | 1138.26 | 1129.89 | 58 |
| 1734022500 | 1137.05 | -1.09 | -0.10 | 1139.41 | 1139.41 | 1130.75 | 82 |
| 1733936100 | 1138.14 | 0.21 | 0.02 | 1138.5 | 1138.78 | 1133.1 | 135 |
| 1733849700 | 1137.93 | 1.12 | 0.10 | 1131.35 | 1137.93 | 1131.13 | 80 |
| 1733763300 | 1136.81 | 1.68 | 0.15 | 1136.76 | 1141.71 | 1131.84 | 47 |
| 1733504100 | 1135.13 | 0.46 | 0.04 | 1134.96 | 1136.25 | 1129.6099 | 33 |
| 1733417700 | 1134.67 | 5.18 | 0.46 | 1125.48 | 1134.67 | 1125.48 | 308 |
| 1733331300 | 1129.49 | 6.19 | 0.55 | 1129.6099 | 1129.6099 | 1122.7 | 196 |
| 1733244900 | 1123.3 | -2.38 | -0.21 | 1127.31 | 1129 | 1122.1 | 149 |
| 1733158500 | 1125.68 | 2.19 | 0.19 | 1122.16 | 1126.46 | 1118.6199 | 79 |
| 1732899300 | 1123.49 | 3.2 | 0.29 | 1119.57 | 1123.64 | 1113.97 | 33 |
| 1732812900 | 1120.29 | 4.52 | 0.41 | 1117 | 1120.29 | 1111.74 | 171 |
| 1732726500 | 1115.77 | 1.74 | 0.16 | 1115.35 | 1115.77 | 1108.55 | 102 |
| 1732640100 | 1114.03 | -2.57 | -0.23 | 1117.51 | 1119.41 | 1111.52 | 147 |
| 1732553700 | 1116.6 | 1.82 | 0.16 | 1114.65 | 1120.06 | 1111.68 | 104 |
| 1732294500 | 1114.78 | -6.08 | -0.54 | 1116.84 | 1122.55 | 1111.76 | 86 |
| 1732208100 | 1120.8599 | 0.92 | 0.08 | 1120.6 | 1120.93 | 1112.83 | 166 |
| 1732121700 | 1119.94 | -1.35 | -0.12 | 1117.3 | 1125.48 | 1113.8599 | 150 |
| 1732035300 | 1121.29 | -2.77 | -0.25 | 1119.34 | 1124.39 | 1113.82 | 243 |
| 1731948900 | 1124.06 | -0.55 | -0.05 | 1125.56 | 1125.56 | 1116.8699 | 91 |
| 1731689700 | 1124.6099 | 1.12 | 0.10 | 1120.94 | 1125.42 | 1118.1099 | 188 |
| 1731603300 | 1123.49 | 7.37 | 0.66 | 1115.56 | 1123.79 | 1115.16 | 226 |
| 1731516900 | 1116.1199 | -4.4 | -0.39 | 1119 | 1120.01 | 1111.1199 | 326 |
| 1731430500 | 1120.52 | -1.67 | -0.15 | 1117.68 | 1124.3699 | 1116.8599 | 291 |
| 1731344100 | 1122.19 | 5.01 | 0.45 | 1117.13 | 1123.83 | 1113.94 | 162 |
| 1731084900 | 1117.18 | -1.4 | -0.13 | 1111.47 | 1118.1 | 1111.47 | 331 |
| 1730998500 | 1118.58 | -0.1 | -0.01 | 1115.5 | 1121.26 | 1111.6099 | 241 |
| 1730912100 | 1118.68 | -1.03 | -0.09 | 1120.67 | 1123.49 | 1112.2 | 341 |
| 1730825700 | 1119.71 | 2.24 | 0.20 | 1115.41 | 1120.5 | 1113.22 | 290 |
| 1730739300 | 1117.47 | -1.89 | -0.17 | 1120.03 | 1120.18 | 1113.66 | 288 |
| 1730480100 | 1119.3599 | 4.37 | 0.39 | 1110.59 | 1119.41 | 1110.59 | 10 |
| 1730393700 | 1114.99 | -0.84 | -0.08 | 1113.83 | 1114.99 | 1107.41 | 137 |
| 1730307300 | 1115.83 | -4.82 | -0.43 | 1118.04 | 1118.97 | 1110.39 | 234 |
| 1730220900 | 1120.65 | -2.53 | -0.23 | 1121.77 | 1121.77 | 1115.73 | 143 |
| 1730134500 | 1123.18 | 6.58 | 0.59 | 1117.42 | 1123.24 | 1115.52 | 86 |
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
