Hot Features
プレミアム
Intesa Sanpaolo (I09184)
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 |
|---|---|---|---|---|---|---|---|
| 1727452500 | 1157.38 | 4.13 | 0.36 | 1156.05 | 1158.72 | 1152.08 | 53 |
| 1727366100 | 1153.25 | 3.41 | 0.30 | 1151.9 | 1158.68 | 1148.92 | 81 |
| 1727279700 | 1149.84 | -3.02 | -0.26 | 1151.8599 | 1152.14 | 1144.7 | 55 |
| 1727193300 | 1152.8599 | 3.34 | 0.29 | 1151.4 | 1153.1199 | 1145.88 | 65 |
| 1727106900 | 1149.52 | 6.99 | 0.61 | 1138.7 | 1149.92 | 1138.7 | 100 |
| 1726847700 | 1142.53 | -5.44 | -0.47 | 1146.44 | 1147.23 | 1139.08 | 110 |
| 1726761300 | 1147.97 | 9.07 | 0.80 | 1138.73 | 1147.97 | 1133.21 | 111 |
| 1726674900 | 1138.9 | -3.87 | -0.34 | 1136.16 | 1141.16 | 1134.77 | 102 |
| 1726588500 | 1142.77 | 6.68 | 0.59 | 1135.69 | 1143.49 | 1135.43 | 125 |
| 1726502100 | 1136.09 | -1.84 | -0.16 | 1137.56 | 1137.56 | 1132.34 | 53 |
| 1726242900 | 1137.93 | 3.85 | 0.34 | 1130.42 | 1138.32 | 1129.89 | 130 |
| 1726156500 | 1134.08 | 7.51 | 0.67 | 1138.09 | 1138.09 | 1130.29 | 108 |
| 1726070100 | 1126.57 | -1.51 | -0.13 | 1128.8 | 1130.19 | 1122.2 | 137 |
| 1725983700 | 1128.08 | 3.51 | 0.31 | 1125.91 | 1128.08 | 1120.71 | 90 |
| 1725897300 | 1124.57 | 7.64 | 0.68 | 1114.82 | 1124.95 | 1112.7 | 102 |
| 1725638100 | 1116.93 | -7.13 | -0.63 | 1119.4 | 1126.57 | 1116.93 | 77 |
| 1725551700 | 1124.06 | -3.71 | -0.33 | 1126.96 | 1128.6099 | 1120.31 | 113 |
| 1725465300 | 1127.77 | -0.77 | -0.07 | 1120.76 | 1128.95 | 1120.76 | 188 |
| 1725378900 | 1128.54 | -5.38 | -0.47 | 1134.57 | 1135.91 | 1128.17 | 116 |
| 1725292500 | 1133.92 | 1.35 | 0.12 | 1136.2 | 1136.2 | 1128.56 | 84 |
| 1725033300 | 1132.57 | -1.56 | -0.14 | 1131.8599 | 1134.82 | 1127.81 | 8 |
| 1724946900 | 1134.13 | 5.19 | 0.46 | 1129.49 | 1135.05 | 1126.64 | 65 |
| 1724860500 | 1128.94 | 0.53 | 0.05 | 1129.73 | 1132.5 | 1125.39 | 64 |
| 1724774100 | 1128.41 | -2.27 | -0.20 | 1130.22 | 1130.22 | 1121.98 | 42 |
| 1724687700 | 1130.68 | -0.16 | -0.01 | 1132.07 | 1133.01 | 1125.74 | 46 |
| 1724428500 | 1130.84 | 2.49 | 0.22 | 1125.54 | 1131.39 | 1120.81 | 48 |
| 1724342100 | 1128.35 | -0.88 | -0.08 | 1125.2 | 1131.16 | 1124.77 | 15 |
| 1724255700 | 1129.23 | 0.88 | 0.08 | 1128.03 | 1130.19 | 1122.02 | 27 |
| 1724169300 | 1128.35 | 1.39 | 0.12 | 1123.1199 | 1129.6 | 1123.1199 | 14 |
| 1724082900 | 1126.96 | 1.71 | 0.15 | 1125.3 | 1126.96 | 1120.88 | 93 |
| 1723823700 | 1125.25 | 10.41 | 0.93 | 1122.4 | 1126.47 | 1120.34 | 19 |
| 1723650900 | 1114.84 | 1.03 | 0.09 | 1115.14 | 1115.14 | 1108.05 | 14 |
| 1723564500 | 1113.81 | 8.26 | 0.75 | 1106.91 | 1113.81 | 1102.6099 | 9 |
| 1723478100 | 1105.55 | -1.83 | -0.17 | 1108.66 | 1108.66 | 1102.3 | 36 |
| 1723218900 | 1107.38 | 4.08 | 0.37 | 1104.57 | 1107.63 | 1100.22 | 15 |
| 1723132500 | 1103.3 | -1.05 | -0.10 | 1096.1099 | 1103.3 | 1091.3 | 85 |
| 1723046100 | 1104.35 | 5.29 | 0.48 | 1097.78 | 1105.8699 | 1093.29 | 8 |
| 1722959700 | 1099.06 | 7.74 | 0.71 | 1092.3699 | 1101.1199 | 1085.74 | 110 |
| 1722873300 | 1091.32 | -19.18 | -1.73 | 1107.65 | 1108.73 | 1084.6099 | 122 |
| 1722614100 | 1110.5 | -22.88 | -2.02 | 1128.49 | 1128.6 | 1110.5 | 146 |
| 1722527700 | 1133.38 | -0.49 | -0.04 | 1133.33 | 1139.25 | 1128.33 | 128 |
| 1722441300 | 1133.8699 | 7.42 | 0.66 | 1120.3699 | 1133.8699 | 1120.3699 | 49 |
| 1722354900 | 1126.45 | 1.9 | 0.17 | 1125.77 | 1128.6 | 1120.15 | 136 |
| 1722268500 | 1124.55 | 4.34 | 0.39 | 1122.27 | 1126.7 | 1119.83 | 59 |
| 1722009300 | 1120.21 | 2.03 | 0.18 | 1115.43 | 1121.04 | 1109.31 | 54 |
| 1721922900 | 1118.18 | -2.14 | -0.19 | 1117.33 | 1118.44 | 1110.98 | 93 |
| 1721836500 | 1120.32 | -7.41 | -0.66 | 1125.78 | 1127.07 | 1114.38 | 134 |
| 1721750100 | 1127.73 | 5.2 | 0.46 | 1119.22 | 1127.8699 | 1119.22 | 154 |
| 1721663700 | 1122.53 | 2.64 | 0.24 | 1120.02 | 1125.48 | 1116.4 | 145 |
| 1721404500 | 1119.89 | -2.35 | -0.21 | 1123.82 | 1123.82 | 1117.76 | 40 |
| 1721318100 | 1122.24 | -3.51 | -0.31 | 1119.56 | 1129.35 | 1119.06 | 80 |
| 1721231700 | 1125.75 | -4.81 | -0.43 | 1126.26 | 1131.26 | 1122.59 | 149 |
| 1721145300 | 1130.56 | 1.24 | 0.11 | 1126.74 | 1130.56 | 1121.74 | 72 |
| 1721058900 | 1129.32 | 1.97 | 0.17 | 1121.73 | 1129.58 | 1121.13 | 131 |
| 1720799700 | 1127.35 | 0.62 | 0.06 | 1120.3699 | 1127.35 | 1116.83 | 160 |
| 1720713300 | 1126.73 | 3.07 | 0.27 | 1126.39 | 1130.01 | 1120.02 | 218 |
| 1720626900 | 1123.66 | 1.97 | 0.18 | 1116.49 | 1124.46 | 1116.49 | 215 |
| 1720540500 | 1121.69 | -0.22 | -0.02 | 1116.48 | 1121.98 | 1115.45 | 234 |
| 1720454100 | 1121.91 | 2.59 | 0.23 | 1120.31 | 1121.91 | 1113.27 | 125 |
| 1720194900 | 1119.32 | 2.44 | 0.22 | 1111.53 | 1119.45 | 1111.29 | 127 |
| 1720108500 | 1116.88 | 4.66 | 0.42 | 1113.1199 | 1119.13 | 1111.46 | 158 |
| 1720022100 | 1112.22 | 4.77 | 0.43 | 1109.3 | 1112.3 | 1103.33 | 131 |
| 1719935700 | 1107.45 | 1.1 | 0.10 | 1101.1099 | 1109.07 | 1101.1099 | 386 |
| 1719849300 | 1106.35 | -2.03 | -0.18 | 1099.52 | 1106.35 | 1097.14 | 168 |
| 1719590100 | 1108.38 | -0.18 | -0.02 | 1110.03 | 1112.78 | 1103.68 | 85 |
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
