Hot Features
プレミアム
Intesa Sanpaolo (I09303)
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 |
|---|---|---|---|---|---|---|---|
| 1741280100 | 1023.32 | -0.66 | -0.06 | 1024.8599 | 1024.8599 | 1022.79 | 125 |
| 1741193700 | 1023.98 | -2.84 | -0.28 | 1027.4 | 1028.39 | 1023.35 | 104 |
| 1741107300 | 1026.82 | -0.53 | -0.05 | 1027.27 | 1035 | 1026.82 | 70 |
| 1741020900 | 1027.35 | 0.12 | 0.01 | 1027.66 | 1027.9 | 1026.38 | 112 |
| 1740761700 | 1027.23 | 0.15 | 0.01 | 1027.32 | 1027.64 | 1027.02 | 22 |
| 1740675300 | 1027.08 | -0.7 | -0.07 | 1027.77 | 1027.99 | 1026.65 | 110 |
| 1740588900 | 1027.78 | 1.5 | 0.15 | 1026.96 | 1027.78 | 1026.63 | 4 |
| 1740502500 | 1026.28 | 0.13 | 0.01 | 1026.42 | 1026.92 | 1026.17 | 35 |
| 1740416100 | 1026.15 | 0.35 | 0.03 | 1026.03 | 1026.25 | 1025.53 | 32 |
| 1740156900 | 1025.8 | 1.21 | 0.12 | 1024.45 | 1025.83 | 1024.45 | 10 |
| 1740070500 | 1024.59 | -0.1 | -0.01 | 1025.05 | 1025.06 | 1024.01 | 22 |
| 1739984100 | 1024.69 | -2.27 | -0.22 | 1027.1099 | 1027.14 | 1024.63 | 3 |
| 1739897700 | 1026.96 | -1.09 | -0.11 | 1028.52 | 1028.67 | 1026.66 | 70 |
| 1739811300 | 1028.05 | 0.09 | 0.01 | 1028.3599 | 1028.49 | 1027.73 | 25 |
| 1739552100 | 1027.96 | -1.06 | -0.10 | 1029.01 | 1029.01 | 1027.84 | 93 |
| 1739465700 | 1029.02 | 2.91 | 0.28 | 1026.8 | 1044.09 | 1026.6099 | 206 |
| 1739379300 | 1026.1099 | -2.97 | -0.29 | 1029.1099 | 1029.21 | 1026.1099 | 77 |
| 1739292900 | 1029.08 | -0.87 | -0.08 | 1030.09 | 1030.22 | 1028.88 | 131 |
| 1739206500 | 1029.95 | 1.71 | 0.17 | 1028.79 | 1030 | 1028.46 | 111 |
| 1738947300 | 1028.24 | -0.17 | -0.02 | 1028.73 | 1028.83 | 1027.57 | 76 |
| 1738860900 | 1028.41 | 0.97 | 0.09 | 1028.22 | 1028.46 | 1027.18 | 48 |
| 1738774500 | 1027.44 | 0.31 | 0.03 | 1026.39 | 1027.82 | 1026.39 | 173 |
| 1738688100 | 1027.13 | 1.1 | 0.11 | 1026.31 | 1027.13 | 1025.08 | 90 |
| 1738601700 | 1026.03 | 1.27 | 0.12 | 1024.6099 | 1026.96 | 1024.6099 | 196 |
| 1738342500 | 1024.76 | 2.68 | 0.26 | 1022.99 | 1024.76 | 1022.89 | 31 |
| 1738256100 | 1022.08 | 2.67 | 0.26 | 1020.07 | 1022.37 | 1020.03 | 75 |
| 1738169700 | 1019.41 | -24.55 | -2.35 | 1019.95 | 1020.25 | 1019.03 | 43 |
| 1738083300 | 1043.96 | -0.86 | -0.08 | 1044.7 | 1044.98 | 1043.85 | 44 |
| 1737996900 | 1044.82 | 0.87 | 0.08 | 1044.02 | 1046.8599 | 1044.02 | 159 |
| 1737737700 | 1043.95 | 0.51 | 0.05 | 1044.6 | 1044.8699 | 1043.59 | 56 |
| 1737651300 | 1043.44 | -0.46 | -0.04 | 1043.8699 | 1043.94 | 1043.29 | 134 |
| 1737564900 | 1043.9 | 0 | 0.00 | 1043.9 | 1043.9 | 1043.9 | 0 |
| 1737478500 | 1043.9 | -0.54 | -0.05 | 1044.54 | 1044.56 | 1042.88 | 111 |
| 1737392100 | 1044.44 | 0.37 | 0.04 | 1044.06 | 1044.44 | 1043.6 | 180 |
| 1737132900 | 1044.07 | 1.83 | 0.18 | 1042.7 | 1044.07 | 1042.63 | 197 |
| 1737046500 | 1042.24 | 0.97 | 0.09 | 1041.58 | 1042.24 | 1040.79 | 178 |
| 1736960100 | 1041.27 | 2.39 | 0.23 | 1039.34 | 1041.29 | 1038.55 | 115 |
| 1736873700 | 1038.88 | 0.42 | 0.04 | 1038.79 | 1039.3699 | 1038.3 | 111 |
| 1736787300 | 1038.46 | -0.4 | -0.04 | 1038.49 | 1038.65 | 1037.14 | 277 |
| 1736528100 | 1038.8599 | -1.14 | -0.11 | 1039.81 | 1040.08 | 1038.83 | 292 |
| 1736441700 | 1040 | 0.16 | 0.02 | 1039.39 | 1049.6 | 1039.04 | 108 |
| 1736355300 | 1039.84 | 0.25 | 0.02 | 1039.74 | 1040.06 | 1038.92 | 230 |
| 1736268900 | 1039.59 | 1.2 | 0.12 | 1037.53 | 1039.59 | 1037.17 | 288 |
| 1736182500 | 1038.39 | -0.58 | -0.06 | 1039.23 | 1039.27 | 1037.84 | 0 |
| 1735923300 | 1038.97 | -1.58 | -0.15 | 1040.4 | 1040.6 | 1038.88 | 253 |
| 1735836900 | 1040.55 | 0.61 | 0.06 | 1041.17 | 1041.19 | 1039.83 | 85 |
| 1735577700 | 1039.94 | 1.38 | 0.13 | 1038.32 | 1039.94 | 1038.26 | 11 |
| 1735318500 | 1038.56 | -0.56 | -0.05 | 1039.24 | 1039.24 | 1038.01 | 140 |
| 1734972900 | 1039.1199 | 0.01 | 0.00 | 1039.51 | 1039.9 | 1038.93 | 90 |
| 1734713700 | 1039.1099 | 0.21 | 0.02 | 1038.43 | 1039.8599 | 1038.16 | 35 |
| 1734627300 | 1038.9 | -1.22 | -0.12 | 1039.58 | 1039.58 | 1038.01 | 107 |
| 1734540900 | 1040.1199 | -1.25 | -0.12 | 1040.96 | 1041.3599 | 1040.01 | 43 |
| 1734454500 | 1041.3699 | -1.31 | -0.13 | 1042.53 | 1042.69 | 1041.3699 | 57 |
| 1734368100 | 1042.68 | -0.44 | -0.04 | 1043.23 | 1043.54 | 1042.56 | 105 |
| 1734108900 | 1043.1199 | -1.11 | -0.11 | 1044.24 | 1044.33 | 1043 | 53 |
| 1734022500 | 1044.23 | -0.76 | -0.07 | 1045.34 | 1045.6099 | 1043.8 | 28 |
| 1733936100 | 1044.99 | 2.54 | 0.24 | 1043.01 | 1045.16 | 1042.77 | 40 |
| 1733849700 | 1042.45 | -4.95 | -0.47 | 1047.08 | 1047.32 | 1041.98 | 65 |
| 1733763300 | 1047.4 | -0.17 | -0.02 | 1047.89 | 1048.34 | 1047.32 | 30 |
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
