Hot Features
プレミアム
Euronext Intesa Sanpaolo PR (SINPR)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.132 | -2.27390180879 | 5.805 | 5.838 | 5.638 | 0 | 0 | IX |
| 4 | -0.206 | -3.50399727845 | 5.879 | 5.954 | 5.472 | 0 | 0 | IX |
| 12 | 0.559 | 10.9307782558 | 5.114 | 6.012 | 4.815 | 0 | 0 | IX |
| 26 | 0.005 | 0.0882145377558 | 5.668 | 6.158 | 4.815 | 0 | 0 | IX |
| 52 | 0.48 | 9.24321201618 | 5.193 | 6.158 | 4.815 | 0 | 0 | IX |
| 156 | 0.48 | 9.24321201618 | 5.193 | 6.158 | 4.815 | 0 | 0 | IX |
| 260 | 0.48 | 9.24321201618 | 5.193 | 6.158 | 4.815 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 5.673 | -0.02 | -0.30 | 5.704 | 5.722 | 5.6449999 | 0 |
| 1780590600 | 5.69 | 0.05 | 0.83 | 5.659 | 5.7 | 5.638 | 0 |
| 1780504200 | 5.643 | -0.11 | -1.86 | 5.715 | 5.729 | 5.643 | 0 |
| 1780417800 | 5.75 | 0.06 | 0.98 | 5.746 | 5.792 | 5.715 | 0 |
| 1780331400 | 5.694 | -0.11 | -1.95 | 5.78 | 5.79 | 5.676 | 0 |
| 1780072200 | 5.807 | 0.06 | 1.01 | 5.805 | 5.838 | 5.774 | 0 |
| 1779985800 | 5.749 | -0.04 | -0.71 | 5.731 | 5.785 | 5.715 | 0 |
| 1779899400 | 5.79 | 0.08 | 1.44 | 5.749 | 5.832 | 5.749 | 0 |
| 1779813000 | 5.708 | -0.03 | -0.56 | 5.75 | 5.758 | 5.708 | 0 |
| 1779726600 | 5.74 | 0.12 | 2.17 | 5.6689999 | 5.755 | 5.6689999 | 0 |
| 1779467400 | 5.618 | 0.02 | 0.39 | 5.6289999 | 5.672 | 5.59 | 0 |
| 1779381000 | 5.596 | -0.1 | -1.70 | 5.671 | 5.683 | 5.55 | 0 |
| 1779294600 | 5.6929999 | 0.15 | 2.78 | 5.522 | 5.715 | 5.495 | 0 |
| 1779208200 | 5.539 | -0.05 | -0.95 | 5.618 | 5.6449999 | 5.539 | 0 |
| 1779121800 | 5.592 | -0.14 | -2.49 | 5.49 | 5.592 | 5.472 | 0 |
| 1778862600 | 5.735 | -0.09 | -1.56 | 5.74 | 5.749 | 5.652 | 0 |
| 1778776200 | 5.8259999 | 0.11 | 1.96 | 5.753 | 5.8259999 | 5.732 | 0 |
| 1778689800 | 5.714 | -0.06 | -1.07 | 5.828 | 5.828 | 5.668 | 0 |
| 1778603400 | 5.776 | -0.08 | -1.40 | 5.782 | 5.795 | 5.733 | 0 |
| 1778517000 | 5.858 | 0.04 | 0.77 | 5.795 | 5.89 | 5.768 | 0 |
| 1778257800 | 5.813 | -0.12 | -1.97 | 5.8789999 | 5.954 | 5.775 | 0 |
| 1778171400 | 5.93 | -0.02 | -0.32 | 6 | 6.011 | 5.93 | 0 |
| 1778085000 | 5.949 | 0.19 | 3.28 | 5.844 | 6.0119999 | 5.84 | 0 |
| 1777998600 | 5.76 | 0.14 | 2.40 | 5.631 | 5.805 | 5.631 | 0 |
| 1777912200 | 5.625 | 0.01 | 0.16 | 5.783 | 5.783 | 5.623 | 0 |
| 1777566600 | 5.616 | -0.11 | -1.85 | 5.616 | 5.779 | 5.613 | 0 |
| 1777480200 | 5.722 | 0.05 | 0.90 | 5.741 | 5.764 | 5.703 | 0 |
| 1777393800 | 5.671 | 0 | 0.00 | 5.671 | 5.671 | 5.671 | 0 |
| 1777307400 | 5.671 | 0.01 | 0.21 | 5.6529999 | 5.716 | 5.6449999 | 0 |
| 1777048200 | 5.659 | -0.02 | -0.33 | 5.614 | 5.6609999 | 5.5679999 | 0 |
| 1776961800 | 5.678 | -0.05 | -0.86 | 5.678 | 5.71 | 5.621 | 0 |
| 1776875400 | 5.727 | -0.05 | -0.90 | 5.773 | 5.796 | 5.71 | 0 |
| 1776789000 | 5.779 | -0.02 | -0.34 | 5.825 | 5.852 | 5.767 | 0 |
| 1776702600 | 5.799 | -0.12 | -2.09 | 5.8099999 | 5.843 | 5.781 | 0 |
| 1776443400 | 5.923 | 0.18 | 3.15 | 5.74 | 5.932 | 5.733 | 0 |
| 1776357000 | 5.742 | -0.05 | -0.86 | 5.804 | 5.8259999 | 5.729 | 0 |
| 1776270600 | 5.792 | 0.03 | 0.47 | 5.78 | 5.797 | 5.743 | 0 |
| 1776184200 | 5.765 | 0.11 | 1.93 | 5.719 | 5.805 | 5.694 | 0 |
| 1776097800 | 5.656 | 0.04 | 0.78 | 5.565 | 5.667 | 5.562 | 0 |
| 1775838600 | 5.612 | 0 | 0.00 | 5.612 | 5.612 | 5.612 | 0 |
| 1775752200 | 5.612 | 0.24 | 4.51 | 5.607 | 5.624 | 5.5519999 | 0 |
| 1775665800 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1775579400 | 5.37 | 0.05 | 0.92 | 5.369 | 5.466 | 5.33 | 0 |
| 1775147400 | 5.321 | -0.07 | -1.24 | 5.259 | 5.3259999 | 5.213 | 0 |
| 1775061000 | 5.388 | 0.23 | 4.40 | 5.378 | 5.41 | 5.311 | 0 |
| 1774974600 | 5.1609999 | 0.06 | 1.12 | 5.105 | 5.188 | 5.087 | 0 |
| 1774888200 | 5.104 | 0.01 | 0.12 | 5.071 | 5.122 | 5.054 | 0 |
| 1774632600 | 5.098 | 0.02 | 0.47 | 5.1289999 | 5.138 | 5.049 | 0 |
| 1774546200 | 5.074 | -0.09 | -1.80 | 5.125 | 5.131 | 5.055 | 0 |
| 1774459800 | 5.167 | 0.08 | 1.61 | 5.206 | 5.222 | 5.131 | 0 |
| 1774373400 | 5.085 | -0.04 | -0.74 | 5.1 | 5.123 | 5 | 0 |
| 1774287000 | 5.123 | 0.16 | 3.16 | 4.861 | 5.288 | 4.815 | 0 |
| 1774027800 | 4.966 | -0.11 | -2.21 | 5.121 | 5.191 | 4.966 | 0 |
| 1773941400 | 5.078 | -0.14 | -2.61 | 5.117 | 5.13 | 4.988 | 0 |
| 1773855000 | 5.214 | 0.04 | 0.83 | 5.222 | 5.2859999 | 5.1689999 | 0 |
| 1773768600 | 5.171 | 0.06 | 1.09 | 5.098 | 5.218 | 5.079 | 0 |
| 1773682200 | 5.115 | -0.03 | -0.56 | 5.114 | 5.1769999 | 5.053 | 0 |
| 1773423000 | 5.144 | -0.07 | -1.36 | 5.141 | 5.23 | 5.08 | 0 |
| 1773336600 | 5.215 | -0.11 | -1.99 | 5.277 | 5.29 | 5.126 | 0 |
| 1773250200 | 5.321 | -0.04 | -0.78 | 5.296 | 5.372 | 5.267 | 0 |
| 1773163800 | 5.363 | 0.16 | 3.04 | 5.351 | 5.416 | 5.289 | 0 |
| 1773077400 | 5.205 | 0 | 0.02 | 5.008 | 5.211 | 4.971 | 0 |
| 1772818200 | 5.204 | -0.11 | -2.09 | 5.353 | 5.367 | 5.118 | 0 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
