Intesa Sanpaolo (I09305)
BIT
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 |
---|---|---|---|---|---|---|---|
1738256100 | 1145.73 | 6.37 | 0.56 | 1141.49 | 1145.73 | 1135.66 | 18 |
1738169700 | 1139.3599 | 1.16 | 0.10 | 1140.1099 | 1141.73 | 1135.2 | 20 |
1738083300 | 1138.2 | 3 | 0.26 | 1137.43 | 1138.8699 | 1135.38 | 0 |
1737996900 | 1135.2 | -9.95 | -0.87 | 1138.23 | 1139.97 | 1131.3 | 49 |
1737737700 | 1145.15 | 3.2 | 0.28 | 1137.05 | 1145.15 | 1137.05 | 88 |
1737651300 | 1141.95 | -2.38 | -0.21 | 1143.3599 | 1143.47 | 1136.1199 | 97 |
1737564900 | 1144.33 | 6.16 | 0.54 | 1143 | 1144.33 | 1137.06 | 41 |
1737478500 | 1138.17 | 0.2 | 0.02 | 1138.16 | 1138.47 | 1131.55 | 39 |
1737392100 | 1137.97 | 2.04 | 0.18 | 1136.42 | 1137.97 | 1129.09 | 57 |
1737132900 | 1135.93 | 4.57 | 0.40 | 1131.25 | 1135.93 | 1128.33 | 58 |
1737046500 | 1131.3599 | 1.55 | 0.14 | 1130.5 | 1131.3599 | 1122.94 | 21 |
1736960100 | 1129.81 | 12.73 | 1.14 | 1121.32 | 1130.01 | 1115.8 | 80 |
1736873700 | 1117.08 | -6.39 | -0.57 | 1118.64 | 1192.2 | 1116.6199 | 37 |
1736787300 | 1123.47 | -3.2 | -0.28 | 1125.99 | 1125.99 | 1115.4 | 38 |
1736528100 | 1126.67 | -6.92 | -0.61 | 1132.1 | 1132.1 | 1125.19 | 25 |
1736441700 | 1133.59 | -4.43 | -0.39 | 1127.26 | 1134.1099 | 1127.26 | 33 |
1736355300 | 1138.02 | 1.54 | 0.14 | 1138.74 | 1139.1 | 1130.52 | 50 |
1736268900 | 1136.48 | -0.68 | -0.06 | 1133.17 | 1140.84 | 1132.68 | 120 |
1736182500 | 1137.16 | 4.11 | 0.36 | 1136.68 | 1137.83 | 1134.98 | 0 |
1735923300 | 1133.05 | -9.09 | -0.80 | 1140.91 | 1140.91 | 1132.81 | 41 |
1735836900 | 1142.14 | -0.58 | -0.05 | 1143.15 | 1144.96 | 1136.64 | 41 |
1735577700 | 1142.72 | -1.43 | -0.12 | 1141.05 | 1143.03 | 1139.21 | 0 |
1735318500 | 1144.15 | 5.94 | 0.52 | 1139.76 | 1145.76 | 1139.76 | 5 |
1734972900 | 1138.21 | -2.03 | -0.18 | 1141.17 | 1141.32 | 1133 | 15 |
1734713700 | 1140.24 | 2.53 | 0.22 | 1136.01 | 1140.31 | 1129.73 | 48 |
1734627300 | 1137.71 | -2.87 | -0.25 | 1141.72 | 1141.96 | 1132.41 | 7 |
1734540900 | 1140.58 | -4.64 | -0.41 | 1143.59 | 1143.59 | 1136.73 | 20 |
1734454500 | 1145.22 | -2.33 | -0.20 | 1139.74 | 1146.03 | 1139.74 | 2 |
1734368100 | 1147.55 | 2.48 | 0.22 | 1145.49 | 1148.16 | 1139.26 | 22 |
1734108900 | 1145.07 | -6.99 | -0.61 | 1144.42 | 1150.42 | 1141.15 | 130 |
1734022500 | 1152.06 | -4.29 | -0.37 | 1156.26 | 1156.26 | 1147.2 | 53 |
1733936100 | 1156.35 | 4.26 | 0.37 | 1151.83 | 1156.51 | 1148.71 | 5 |
1733849700 | 1152.09 | 1.14 | 0.10 | 1151.67 | 1152.14 | 1145.14 | 55 |
1733763300 | 1150.95 | 1.68 | 0.15 | 1150.15 | 1152.38 | 1144.64 | 29 |
1733504100 | 1149.27 | -1.05 | -0.09 | 1148.01 | 1149.6199 | 1141.6 | 35 |
1733417700 | 1150.32 | -1.66 | -0.14 | 1152.55 | 1152.68 | 1143.71 | 31 |
1733331300 | 1151.98 | 2.7 | 0.23 | 1152.42 | 1152.42 | 1144.8 | 33 |
1733244900 | 1149.28 | 6.41 | 0.56 | 1145.02 | 1152 | 1144.08 | 68 |
1733158500 | 1142.8699 | 5.61 | 0.49 | 1142.27 | 1145.82 | 1139.21 | 121 |
1732899300 | 1137.26 | 0.35 | 0.03 | 1136.08 | 1137.32 | 1134 | 0 |
1732812900 | 1136.91 | 6.58 | 0.58 | 1135.45 | 1136.91 | 1130.49 | 14 |
1732726500 | 1130.33 | -2.12 | -0.19 | 1130.13 | 1132.8 | 1129.22 | 0 |
1732640100 | 1132.45 | -4.07 | -0.36 | 1132.96 | 1133.58 | 1126.65 | 54 |
1732553700 | 1136.52 | 4.47 | 0.39 | 1135.35 | 1136.77 | 1128.8 | 48 |
1732294500 | 1132.05 | 4.87 | 0.43 | 1129.52 | 1132.05 | 1124.4 | 25 |
1732208100 | 1127.18 | 4.11 | 0.37 | 1120.81 | 1127.18 | 1118.59 | 15 |
1732121700 | 1123.07 | -2.48 | -0.22 | 1127.2 | 1127.2 | 1119.47 | 15 |
1732035300 | 1125.55 | 4.75 | 0.42 | 1126.52 | 1127.59 | 1118.55 | 40 |
1731948900 | 1120.8 | -5.25 | -0.47 | 1126.53 | 1126.53 | 1117.26 | 50 |
1731689700 | 1126.05 | -6.08 | -0.54 | 1126.89 | 1127.81 | 1122.63 | 10 |
1731603300 | 1132.13 | 7.5 | 0.67 | 1125.19 | 1132.25 | 1122.26 | 34 |
1731516900 | 1124.63 | -8.84 | -0.78 | 1129.28 | 1129.35 | 1120.8599 | 45 |
1731430500 | 1133.47 | 2.67 | 0.24 | 1134.23 | 1136.63 | 1127.22 | 44 |
1731344100 | 1130.8 | 4.4 | 0.39 | 1127.42 | 1130.93 | 1124.84 | 60 |
1731084900 | 1126.4 | 2.6 | 0.23 | 1119.57 | 1126.4 | 1119.57 | 93 |
1730998500 | 1123.8 | -3.51 | -0.31 | 1124.06 | 1124.3599 | 1116.67 | 57 |
1730912100 | 1127.31 | 9.89 | 0.89 | 1123.51 | 1131.19 | 1120.82 | 163 |
1730825700 | 1117.42 | 4.72 | 0.42 | 1115.23 | 1117.42 | 1106.95 | 51 |
1730739300 | 1112.7 | -2.71 | -0.24 | 1113.73 | 1114.3699 | 1106.53 | 63 |
1730480100 | 1115.41 | 3.93 | 0.35 | 1111.43 | 1115.41 | 1108.09 | 0 |
1730393700 | 1111.48 | -9.15 | -0.82 | 1115.18 | 1115.67 | 1106.85 | 75 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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