
Intesa Sanpaolo (I09328)
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 |
---|---|---|---|---|---|---|---|
1739897700 | 102.09 | 0 | 0.00 | 102.09 | 102.09 | 102.09 | 0 |
1739811300 | 102.09 | 0 | 0.00 | 102.09 | 102.09 | 102.09 | 0 |
1739552100 | 102.09 | -1.37 | -1.32 | 102.09 | 102.29 | 102.09 | 0 |
1739465700 | 103.46 | 1.64 | 1.61 | 102.31 | 103.65 | 102.31 | 0 |
1739379300 | 101.82 | -0.17 | -0.17 | 101.86 | 102.05 | 101.57 | 0 |
1739292900 | 101.99 | -0.62 | -0.60 | 102.42 | 102.52 | 101.76 | 0 |
1739206500 | 102.61 | 0.1 | 0.10 | 102.64 | 102.87 | 102.36 | 0 |
1738947300 | 102.51 | 0.09 | 0.09 | 102.43 | 102.72 | 102.43 | 0 |
1738860900 | 102.42 | 0.43 | 0.42 | 102.09 | 102.52 | 102.06 | 0 |
1738774500 | 101.99 | -0.47 | -0.46 | 102.3 | 102.3 | 101.9 | 0 |
1738688100 | 102.46 | 0.04 | 0.04 | 102.33 | 102.56 | 102.14 | 0 |
1738601700 | 102.42 | -0.15 | -0.15 | 102.41 | 102.49 | 102.03 | 0 |
1738342500 | 102.57 | 0.01 | 0.01 | 102.59 | 102.64 | 102.53 | 0 |
1738256100 | 102.56 | 0.23 | 0.22 | 102.47 | 102.6 | 102.1 | 30 |
1738169700 | 102.33 | -0.17 | -0.17 | 102.54 | 102.54 | 102.33 | 0 |
1738083300 | 102.5 | 0.04 | 0.04 | 102.49 | 102.53 | 102.44 | 0 |
1737996900 | 102.46 | 0.19 | 0.19 | 102.35 | 102.48 | 102.35 | 0 |
1737737700 | 102.27 | 0.15 | 0.15 | 102.32 | 102.32 | 102.21 | 0 |
1737651300 | 102.12 | 0.25 | 0.25 | 101.88 | 102.12 | 101.85 | 0 |
1737564900 | 101.87 | -0.07 | -0.07 | 101.88 | 102 | 101.84 | 0 |
1737478500 | 101.94 | -0.05 | -0.05 | 101.88 | 101.98 | 101.87 | 0 |
1737392100 | 101.99 | 0.19 | 0.19 | 101.87 | 102.05 | 101.76 | 0 |
1737132900 | 101.8 | 0.21 | 0.21 | 101.74 | 101.83 | 101.68 | 0 |
1737046500 | 101.59 | -0.65 | -0.64 | 101.67 | 101.73 | 101.58 | 0 |
1736960100 | 102.24 | 0.61 | 0.60 | 102.06 | 102.25 | 102 | 0 |
1736873700 | 101.63 | 0.2 | 0.20 | 101.83 | 101.85 | 101.62 | 0 |
1736787300 | 101.43 | 0.02 | 0.02 | 101.67 | 101.67 | 101.28 | 0 |
1736528100 | 101.41 | 0.06 | 0.06 | 101.2 | 102 | 101.2 | 0 |
1736441700 | 101.35 | -0.44 | -0.43 | 101.51 | 101.61 | 101.33 | 0 |
1736355300 | 101.79 | 0.02 | 0.02 | 101.66 | 102.35 | 101.64 | 0 |
1736268900 | 101.77 | -0.29 | -0.28 | 101.66 | 101.97 | 101.66 | 0 |
1736182500 | 102.06 | 0.98 | 0.97 | 101.4 | 102.36 | 101.09 | 0 |
1735923300 | 101.08 | -0.22 | -0.22 | 101.28 | 101.36 | 101.03 | 0 |
1735836900 | 101.3 | -0.19 | -0.19 | 101.64 | 101.65 | 101.2 | 0 |
1735577700 | 101.49 | 0.09 | 0.09 | 101.32 | 101.51 | 101.32 | 0 |
1735318500 | 101.4 | 0.35 | 0.35 | 101.32 | 101.43 | 101.28 | 0 |
1734972900 | 101.05 | -0.11 | -0.11 | 100.95 | 101.54 | 100.91 | 20 |
1734713700 | 101.16 | 0.19 | 0.19 | 100.84 | 101.16 | 100.75 | 0 |
1734627300 | 100.97 | -0.42 | -0.41 | 101.16 | 101.25 | 100.93 | 0 |
1734540900 | 101.39 | -0.52 | -0.51 | 101.49 | 101.51 | 101.26 | 0 |
1734454500 | 101.91 | 0.03 | 0.03 | 101.82 | 102.05 | 101.78 | 0 |
1734368100 | 101.88 | -0.53 | -0.52 | 102.2 | 102.2 | 101.66 | 0 |
1734108900 | 102.41 | 0.05 | 0.05 | 102.42 | 102.56 | 102.36 | 0 |
1734022500 | 102.36 | 0.02 | 0.02 | 102.43 | 102.55 | 102.24 | 0 |
1733936100 | 102.34 | -0.14 | -0.14 | 102.26 | 102.42 | 102.24 | 0 |
1733849700 | 102.48 | 0.15 | 0.15 | 102.29 | 102.59 | 102.16 | 0 |
1733763300 | 102.33 | 0.47 | 0.46 | 102.25 | 102.45 | 101.92 | 0 |
1733504100 | 101.86 | 0.29 | 0.29 | 101.66 | 101.97 | 101.66 | 0 |
1733417700 | 101.57 | 0.72 | 0.71 | 101.12 | 101.6 | 101.06 | 0 |
1733331300 | 100.85 | -0.13 | -0.13 | 101.07 | 101.25 | 100.84 | 0 |
1733244900 | 100.98 | 0.16 | 0.16 | 100.79 | 100.98 | 100.59 | 0 |
1733158500 | 100.82 | 0.36 | 0.36 | 100.49 | 100.83 | 100.35 | 0 |
1732899300 | 100.46 | 0.1 | 0.10 | 100.38 | 100.71 | 100.21 | 0 |
1732812900 | 100.36 | 0.22 | 0.22 | 100.44 | 100.53 | 100.26 | 0 |
1732726500 | 100.14 | -0.17 | -0.17 | 100.06 | 100.24 | 99.91 | 0 |
1732640100 | 100.31 | -0.39 | -0.39 | 100.31 | 100.62 | 100.13 | 0 |
1732553700 | 100.7 | 0.62 | 0.62 | 100.71 | 100.78 | 100.14 | 0 |
1732294500 | 100.08 | 0.88 | 0.89 | 99.03 | 100.13 | 99.03 | 120 |
1732208100 | 99.2 | -0.54 | -0.54 | 99.55 | 99.72 | 99 | 0 |
1732121700 | 99.74 | -0.12 | -0.12 | 100.08 | 100.25 | 99.71 | 0 |
1732035300 | 99.86 | -0.55 | -0.55 | 100.39 | 100.41 | 99.62 | 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