Hot Features
プレミアム
Intesa Sanpaolo (I09182)
BIT
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 |
|---|---|---|---|---|---|---|---|
| 1780674900 | 1112.3 | 2.71 | 0.24 | 1112.88 | 1113.29 | 1105.89 | 39 |
| 1780588500 | 1109.59 | 3.61 | 0.33 | 1111.81 | 1112.13 | 1105.07 | 48 |
| 1780502100 | 1105.98 | -7.13 | -0.64 | 1112.32 | 1112.38 | 1105.91 | 7 |
| 1780415700 | 1113.1099 | 5.48 | 0.49 | 1111.84 | 1113.52 | 1111.84 | 0 |
| 1780329300 | 1107.63 | -7.2 | -0.65 | 1115.28 | 1115.28 | 1106.84 | 5 |
| 1780070100 | 1114.83 | 0.73 | 0.07 | 1114.08 | 1114.94 | 1107.9 | 15 |
| 1779983700 | 1114.1 | 7.43 | 0.67 | 1112.16 | 1114.1 | 1105.6 | 27 |
| 1779897300 | 1106.67 | -5.94 | -0.53 | 1112.91 | 1113.28 | 1106.39 | 35 |
| 1779810900 | 1112.6099 | 4.24 | 0.38 | 1108.19 | 1114.74 | 1106.75 | 23 |
| 1779724500 | 1108.3699 | -2.09 | -0.19 | 1107.5 | 1109.48 | 1107.42 | 0 |
| 1779465300 | 1110.46 | 6.36 | 0.58 | 1109.17 | 1111.84 | 1105.21 | 10 |
| 1779378900 | 1104.1 | -1.68 | -0.15 | 1108.82 | 1109.49 | 1102.23 | 14 |
| 1779292500 | 1105.78 | 2.52 | 0.23 | 1105.97 | 1107.1 | 1101.84 | 10 |
| 1779206100 | 1103.26 | -1.18 | -0.11 | 1107.01 | 1108.1099 | 1103.1099 | 0 |
| 1779119700 | 1104.44 | -0.38 | -0.03 | 1105.99 | 1106.16 | 1098.53 | 15 |
| 1778860500 | 1104.82 | -1.22 | -0.11 | 1109.15 | 1109.18 | 1100.22 | 11 |
| 1778774100 | 1106.04 | 3.71 | 0.34 | 1106.23 | 1107.91 | 1105.64 | 0 |
| 1778687700 | 1102.33 | -3.75 | -0.34 | 1105.96 | 1106.22 | 1102.14 | 0 |
| 1778601300 | 1106.08 | 3.25 | 0.29 | 1107.95 | 1108.04 | 1099.72 | 22 |
| 1778514900 | 1102.83 | -0.74 | -0.07 | 1109.09 | 1109.21 | 1101.59 | 36 |
| 1778255700 | 1103.57 | -7.1 | -0.64 | 1110.46 | 1110.46 | 1103.53 | 15 |
| 1778169300 | 1110.67 | 6.19 | 0.56 | 1111.14 | 1111.25 | 1104.42 | 33 |
| 1778082900 | 1104.48 | 5.26 | 0.48 | 1099.07 | 1109.9 | 1099.07 | 103 |
| 1777996500 | 1099.22 | 2.25 | 0.21 | 1099.83 | 1100.47 | 1097.26 | 80 |
| 1777910100 | 1096.97 | -3.43 | -0.31 | 1100.59 | 1100.59 | 1096.81 | 34 |
| 1777564500 | 1100.4 | 3.09 | 0.28 | 1094.8 | 1101.63 | 1094.56 | 2 |
| 1777478100 | 1097.31 | -3.13 | -0.28 | 1110.1199 | 1110.1199 | 1095.74 | 77 |
| 1777391700 | 1100.44 | -0.25 | -0.02 | 1105.19 | 1105.26 | 1097.54 | 25 |
| 1777305300 | 1100.69 | -0.21 | -0.02 | 1105.49 | 1105.57 | 1099.1199 | 19 |
| 1777046100 | 1100.9 | -57.67 | -4.98 | 1105.94 | 1105.94 | 1097.41 | 22 |
| 1776959700 | 1158.57 | -0.64 | -0.06 | 1162.68 | 1162.68 | 1158.56 | 0 |
| 1776873300 | 1159.21 | -3.28 | -0.28 | 1162.29 | 1162.29 | 1154.94 | 35 |
| 1776786900 | 1162.49 | 4.12 | 0.36 | 1164.02 | 1164.21 | 1156.15 | 14 |
| 1776700500 | 1158.3699 | -3.23 | -0.28 | 1165.31 | 1165.42 | 1156.81 | 60 |
| 1776441300 | 1161.6 | 0.91 | 0.08 | 1160.92 | 1165.16 | 1153.84 | 19 |
| 1776354900 | 1160.69 | 7.2 | 0.62 | 1153.6 | 1161.94 | 1153.6 | 55 |
| 1776268500 | 1153.49 | -2.09 | -0.18 | 1160.6 | 1160.6 | 1152.71 | 75 |
| 1776182100 | 1155.58 | 5.26 | 0.46 | 1157.26 | 1158.6 | 1150.34 | 52 |
| 1776095700 | 1150.32 | -6.59 | -0.57 | 1157.79 | 1157.8599 | 1149.23 | 20 |
| 1775836500 | 1156.91 | 0 | 0.00 | 1156.91 | 1156.91 | 1156.91 | 0 |
| 1775750100 | 1156.91 | -1.67 | -0.14 | 1159.76 | 1159.76 | 1150.14 | 46 |
| 1775663700 | 1158.58 | 16.42 | 1.44 | 1149.65 | 1160.6099 | 1149.65 | 45 |
| 1775577300 | 1142.16 | -2.84 | -0.25 | 1152.24 | 1152.24 | 1142.03 | 80 |
| 1775145300 | 1145 | -1.83 | -0.16 | 1144.65 | 1151.01 | 1142.3599 | 113 |
| 1775058900 | 1146.83 | 5.99 | 0.53 | 1148.48 | 1151.9 | 1144.8 | 26 |
| 1774972500 | 1140.84 | 2.15 | 0.19 | 1144.57 | 1146.23 | 1137.66 | 18 |
| 1774886100 | 1138.69 | -0.07 | -0.01 | 1142.32 | 1142.93 | 1135.08 | 75 |
| 1774630500 | 1138.76 | -2.46 | -0.22 | 1141.1099 | 1141.13 | 1134.23 | 55 |
| 1774544100 | 1141.22 | -6.38 | -0.56 | 1143.2 | 1143.2 | 1137.99 | 5 |
| 1774457700 | 1147.6 | 10.69 | 0.94 | 1145.33 | 1147.6 | 1138.34 | 19 |
| 1774371300 | 1136.91 | -5.92 | -0.52 | 1144.1199 | 1144.16 | 1135.22 | 104 |
| 1774284900 | 1142.83 | 1.87 | 0.16 | 1136.27 | 1147.53 | 1129.74 | 25 |
| 1774025700 | 1140.96 | -3.83 | -0.33 | 1147.03 | 1148.21 | 1136.42 | 86 |
| 1773939300 | 1144.79 | -5.26 | -0.46 | 1150.49 | 1150.54 | 1141.57 | 60 |
| 1773852900 | 1150.05 | -5.6 | -0.48 | 1156.38 | 1156.73 | 1146.28 | 69 |
| 1773766500 | 1155.65 | 8.55 | 0.75 | 1145.99 | 1155.71 | 1145.99 | 54 |
| 1773680100 | 1147.1 | -1.05 | -0.09 | 1145.64 | 1147.7 | 1144.99 | 51 |
| 1773420900 | 1148.15 | -3.39 | -0.29 | 1152.24 | 1152.24 | 1145.05 | 122 |
| 1773334500 | 1151.54 | -17.17 | -1.47 | 1155.46 | 1155.5 | 1147.85 | 78 |
| 1773212400 | 1168.71 | 0 | 0.00 | 1168.71 | 1168.71 | 1168.71 | 0 |
| 1773126000 | 1168.71 | 0 | 0.00 | 1168.71 | 1168.71 | 1168.71 | 0 |
| 1773039600 | 1168.71 | 0 | 0.00 | 1168.71 | 1168.71 | 1168.71 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
