Intesa Sanpaolo (I09346)
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 |
---|---|---|---|---|---|---|---|
1727366100 | 83.89 | -0.25 | -0.30 | 85.13 | 86.01 | 83.67 | 101 |
1727279700 | 84.14 | 0.4 | 0.48 | 83.5 | 84.95 | 83.46 | 0 |
1727193300 | 83.74 | 2.68 | 3.31 | 81.9 | 84.08 | 81.55 | 200 |
1727106900 | 81.06 | 4.06 | 5.27 | 82.35 | 83.26 | 80.6 | 31 |
1726847700 | 77 | -2.12 | -2.68 | 78.62 | 78.62 | 77 | 0 |
1726761300 | 79.12 | 1.05 | 1.34 | 78.41 | 79.5 | 78.22 | 20 |
1726674900 | 78.07 | -3.45 | -4.23 | 79.37 | 79.82 | 78.07 | 40 |
1726588500 | 81.52 | 4.06 | 5.24 | 82.13 | 82.34 | 79.29 | 1 |
1726502100 | 77.46 | 2.52 | 3.36 | 75.95 | 78.05 | 75.28 | 0 |
1726242900 | 74.94 | 1.3 | 1.77 | 74.09 | 75.1 | 73.79 | 0 |
1726156500 | 73.64 | 2.09 | 2.92 | 74.6 | 74.87 | 72.96 | 117 |
1726070100 | 71.55 | 0.02 | 0.03 | 72.17 | 72.69 | 70.84 | 0 |
1725983700 | 71.53 | -1.65 | -2.25 | 72.79 | 73.12 | 71.51 | 0 |
1725897300 | 73.18 | 0.86 | 1.19 | 73.43 | 74.63 | 72.67 | 0 |
1725638100 | 72.32 | -2.65 | -3.53 | 75.23 | 75.31 | 72.15 | 0 |
1725551700 | 74.97 | -1.12 | -1.47 | 75.38 | 76.38 | 73.85 | 0 |
1725465300 | 76.09 | -2.52 | -3.21 | 77.22 | 77.76 | 75.29 | 0 |
1725378900 | 78.61 | -3.32 | -4.05 | 82.16 | 82.16 | 78.17 | 0 |
1725292500 | 81.93 | -0.18 | -0.22 | 82.19 | 82.39 | 81.57 | 3 |
1725033300 | 82.11 | 3.8 | 4.85 | 78.98 | 82.53 | 78.45 | 0 |
1724946900 | 78.31 | 2.7 | 3.57 | 75.97 | 78.31 | 75.97 | 0 |
1724860500 | 75.61 | -1.75 | -2.26 | 77.43 | 77.79 | 75.61 | 25 |
1724774100 | 77.36 | -0.22 | -0.28 | 77.33 | 77.67 | 76.89 | 0 |
1724687700 | 77.58 | -1.6 | -2.02 | 78.89 | 79.02 | 77.04 | 0 |
1724428500 | 79.18 | 0.27 | 0.34 | 78.08 | 79.59 | 77.91 | 150 |
1724342100 | 78.91 | -1.6 | -1.99 | 80.92 | 81.23 | 78.91 | 0 |
1724255700 | 80.51 | 0.27 | 0.34 | 80.07 | 80.9 | 79.79 | 0 |
1724169300 | 80.24 | -0.73 | -0.90 | 81.57 | 82.08 | 79.71 | 60 |
1724082900 | 80.97 | 2.03 | 2.57 | 79.58 | 81.48 | 79.54 | 0 |
1723823700 | 78.94 | 1.25 | 1.61 | 79.02 | 79.66 | 78.29 | 102 |
1723650900 | 77.69 | 0.15 | 0.19 | 79.07 | 79.59 | 76.92 | 50 |
1723564500 | 77.54 | 1.44 | 1.89 | 76.26 | 77.69 | 75.47 | 0 |
1723478100 | 76.1 | -0.26 | -0.34 | 76.81 | 77.54 | 76.1 | 14 |
1723218900 | 76.36 | 0.66 | 0.87 | 78.08 | 78.49 | 76.35 | 0 |
1723132500 | 75.7 | -1.23 | -1.60 | 74.04 | 75.85 | 72.94 | 200 |
1723046100 | 76.93 | 1.59 | 2.11 | 76.18 | 77.02 | 75.92 | 240 |
1722959700 | 75.34 | -2.39 | -3.07 | 79.16 | 79.16 | 75.34 | 50 |
1722873300 | 77.73 | -3.4 | -4.19 | 78.78 | 79.74 | 75.36 | 0 |
1722614100 | 81.13 | -16.36 | -16.78 | 90.13 | 90.13 | 79.45 | 210 |
1722527700 | 97.49 | -0.66 | -0.67 | 98.54 | 98.54 | 97.49 | 0 |
1722441300 | 98.15 | 0.52 | 0.53 | 97.98 | 98.55 | 97.76 | 250 |
1722354900 | 97.63 | -0.54 | -0.55 | 98.13 | 98.31 | 97.63 | 0 |
1722268500 | 98.17 | -0.14 | -0.14 | 98.83 | 99.24 | 98.09 | 200 |
1722009300 | 98.31 | -0.2 | -0.20 | 98.42 | 99.15 | 98.16 | 30 |
1721922900 | 98.51 | -0.56 | -0.57 | 98.68 | 98.71 | 98.27 | 0 |
1721836500 | 99.07 | -0.76 | -0.76 | 99.85 | 99.88 | 98.98 | 155 |
1721750100 | 99.83 | 0.1 | 0.10 | 99.85 | 99.87 | 99.75 | 0 |
1721663700 | 99.73 | 0.17 | 0.17 | 99.6 | 99.82 | 99.43 | 0 |
1721404500 | 99.56 | -1.76 | -1.74 | 100.99 | 101.04 | 99.55 | 50 |
1721318100 | 101.32 | -0.27 | -0.27 | 101.04 | 101.47 | 100.73 | 0 |
1721231700 | 101.59 | 0.49 | 0.48 | 101.22 | 102.3 | 101.06 | 0 |
1721145300 | 101.1 | -2.25 | -2.18 | 101.23 | 101.28 | 101.04 | 0 |
1721058900 | 103.35 | 0.95 | 0.93 | 103.61 | 103.88 | 102.94 | 0 |
1720799700 | 102.4 | 0.42 | 0.41 | 101.58 | 102.72 | 101.5 | 0 |
1720713300 | 101.98 | -0.67 | -0.65 | 102.92 | 102.97 | 101.98 | 0 |
1720626900 | 102.65 | 0.66 | 0.65 | 102.81 | 102.81 | 102.35 | 0 |
1720540500 | 101.99 | 0.46 | 0.45 | 102.99 | 103.05 | 101.99 | 0 |
1720454100 | 101.53 | 1.39 | 1.39 | 100.5 | 101.85 | 100.5 | 30 |
1720194900 | 100.14 | 0.32 | 0.32 | 99.47 | 100.25 | 99.45 | 450 |
1720108500 | 99.82 | 0.24 | 0.24 | 99.69 | 99.99 | 99.69 | 300 |
1720022100 | 99.58 | 0.36 | 0.36 | 99.11 | 99.73 | 99.09 | 400 |
1719935700 | 99.22 | 0.27 | 0.27 | 98.88 | 99.45 | 98.73 | 10 |
1719849300 | 98.95 | 0 | 0.00 | 99.19 | 99.59 | 98.76 | 50 |
1719590100 | 98.95 | 0.31 | 0.31 | 98.71 | 99.38 | 98.69 | 0 |
1719503700 | 98.64 | 0.24 | 0.24 | 98.57 | 98.69 | 98.31 | 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