Hot Features
プレミアム
Banca Monte Dei Paschi Di Siena Spa (MPI0)
TG
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 | 1.568 | 16.8240343348 | 9.32 | 11.04 | 9.32 | 148197 | 10.17744957 | DE |
| 4 | 2.337 | 27.3301368261 | 8.551 | 11.04 | 8.432 | 66962 | 9.54994758 | DE |
| 12 | 3.888 | 55.5428571429 | 7 | 11.04 | 6.86 | 69368 | 9.0964859 | DE |
| 26 | 2.602 | 31.4023654357 | 8.286 | 11.04 | 6.811 | 58270 | 8.75893748 | DE |
| 52 | 3.929 | 56.4592613881 | 6.959 | 11.04 | 6.75 | 46693 | 8.38602738 | DE |
| 156 | 8.324 | 324.648985959 | 2.564 | 11.04 | 2.242 | 28633 | 7.44830625 | DE |
| 260 | 8.324 | 324.648985959 | 2.564 | 11.04 | 2.242 | 28633 | 7.44830625 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781295900 | 10.752 | 0.21 | 2.01 | 10.598 | 10.764 | 10.446 | 44577 |
| 1781209500 | 10.539999 | 0.34 | 3.31 | 10.202 | 10.544 | 10.199999 | 32756 |
| 1781123100 | 10.202 | -0.04 | -0.37 | 10.454 | 10.561999 | 10.202 | 43380 |
| 1781036700 | 10.24 | 0.17 | 1.69 | 10.087999 | 10.496 | 9.881 | 165268 |
| 1780950300 | 10.07 | 1.2 | 13.46 | 9.32 | 10.1 | 9.32 | 455004 |
| 1780691100 | 8.875 | -0.07 | -0.73 | 8.801 | 9.199 | 8.801 | 22671 |
| 1780604700 | 8.94 | -0.04 | -0.45 | 8.9 | 8.955 | 8.7609999 | 12755 |
| 1780518300 | 8.98 | -0.06 | -0.66 | 9.0909999 | 9.0909999 | 8.795 | 21240 |
| 1780431900 | 9.0399999 | -0.06 | -0.67 | 9.1519999 | 9.173 | 9.001 | 21535 |
| 1780345500 | 9.101 | -0.16 | -1.76 | 9.2639999 | 9.2639999 | 9.039 | 17522 |
| 1780086300 | 9.2639999 | 0.14 | 1.52 | 9.15 | 9.32 | 9.101 | 36533 |
| 1779999900 | 9.125 | 0.22 | 2.48 | 8.772 | 9.1839999 | 8.772 | 26087 |
| 1779913500 | 8.904 | 0.1 | 1.10 | 8.819 | 8.949 | 8.819 | 11644 |
| 1779827100 | 8.807 | 0.07 | 0.78 | 8.75 | 8.85 | 8.735 | 18366 |
| 1779740700 | 8.739 | -0.01 | -0.06 | 8.877 | 8.877 | 8.731 | 14172 |
| 1779481500 | 8.744 | 0.07 | 0.77 | 8.721 | 8.746 | 8.55 | 34284 |
| 1779395100 | 8.677 | -0.03 | -0.34 | 8.566 | 8.85 | 8.5 | 196876 |
| 1779308700 | 8.707 | 0.12 | 1.39 | 8.551 | 8.707 | 8.457 | 42906 |
| 1779222300 | 8.5879999 | 0.04 | 0.49 | 8.699 | 8.89 | 8.547 | 25370 |
| 1779135900 | 8.5459999 | -0.77 | -8.28 | 8.551 | 8.719 | 8.432 | 96297 |
| 1778876700 | 9.317 | -0.16 | -1.65 | 9.424 | 9.461 | 9.26 | 88837 |
| 1778790300 | 9.473 | -0.05 | -0.50 | 9.679 | 9.679 | 9.391 | 155662 |
| 1778703900 | 9.521 | -0.02 | -0.20 | 9.581 | 9.5909999 | 9.404 | 94994 |
| 1778617500 | 9.5399999 | 0.06 | 0.63 | 9.513 | 9.678 | 9.05 | 275955 |
| 1778531100 | 9.48 | 0.09 | 0.99 | 9.49 | 9.49 | 9.282 | 22628 |
| 1778271900 | 9.387 | 0.14 | 1.48 | 9.392 | 9.519 | 9.163 | 13255 |
| 1778185500 | 9.25 | -0.16 | -1.69 | 9.4789999 | 9.4789999 | 9.225 | 38814 |
| 1778099100 | 9.409 | 0.15 | 1.60 | 9.285 | 9.46 | 9.2739999 | 28737 |
| 1778012700 | 9.2609999 | 0.36 | 4.06 | 8.893 | 9.349 | 8.8699999 | 151784 |
| 1777926300 | 8.9 | -0.28 | -3.05 | 9.179 | 9.179 | 8.882 | 250670 |
| 1777580700 | 9.18 | 0.08 | 0.92 | 9.036 | 9.198 | 8.935 | 44059 |
| 1777494300 | 9.096 | 0 | 0.03 | 9.118 | 9.1229999 | 8.991 | 12038 |
| 1777407900 | 9.093 | 0.06 | 0.70 | 9.015 | 9.19 | 8.989 | 57611 |
| 1777321500 | 9.0299999 | -0 | -0.02 | 9.047 | 9.153 | 8.928 | 30716 |
| 1777062300 | 9.032 | -0.08 | -0.85 | 8.981 | 9.156 | 8.801 | 72184 |
| 1776975900 | 9.109 | 0.13 | 1.39 | 8.961 | 9.199 | 8.925 | 76441 |
| 1776889500 | 8.984 | -0.12 | -1.34 | 9.191 | 9.284 | 8.92 | 39376 |
| 1776803100 | 9.106 | -0.12 | -1.33 | 9.215 | 9.302 | 8.88 | 39497 |
| 1776716700 | 9.2289999 | 0 | 0.03 | 9.238 | 9.24 | 8.819 | 58370 |
| 1776457500 | 9.226 | 0.45 | 5.08 | 8.929 | 9.297 | 8.801 | 96683 |
| 1776371100 | 8.7799999 | -0.01 | -0.10 | 8.799 | 8.974 | 8.736 | 135232 |
| 1776284700 | 8.789 | 0.31 | 3.68 | 8.491 | 8.799 | 8.298 | 161554 |
| 1776198300 | 8.477 | 0.35 | 4.26 | 8.128 | 8.55 | 8.095 | 194720 |
| 1776111900 | 8.131 | 0.05 | 0.64 | 8.128 | 8.132 | 7.91 | 54776 |
| 1775852700 | 8.079 | 0.19 | 2.43 | 7.999 | 8.161 | 7.892 | 47429 |
| 1775766300 | 7.887 | -0.01 | -0.15 | 7.837 | 7.999 | 7.789 | 40762 |
| 1775679900 | 7.899 | 0.46 | 6.14 | 7.772 | 7.964 | 7.718 | 67421 |
| 1775593500 | 7.442 | -0.02 | -0.23 | 7.44 | 7.512 | 7.301 | 34705 |
| 1775161500 | 7.459 | -0.12 | -1.57 | 7.54 | 7.541 | 7.314 | 23798 |
| 1775075100 | 7.578 | -0.14 | -1.86 | 7.758 | 7.802 | 7.556 | 30979 |
| 1774988700 | 7.722 | 0.29 | 3.93 | 7.508 | 7.722 | 7.376 | 15495 |
| 1774902300 | 7.43 | -0.08 | -1.00 | 7.507 | 7.525 | 7.324 | 13518 |
| 1774646700 | 7.505 | 0.08 | 1.01 | 7.665 | 7.679 | 7.442 | 11628 |
| 1774560300 | 7.43 | -0.26 | -3.32 | 7.679 | 7.7 | 7.43 | 21791 |
| 1774473900 | 7.685 | 0.3 | 4.12 | 7.42 | 7.749 | 7.42 | 47465 |
| 1774387500 | 7.381 | 0 | 0.05 | 7.269 | 7.381 | 7.172 | 17268 |
| 1774301100 | 7.377 | 0.33 | 4.67 | 7 | 7.377 | 6.86 | 47896 |
| 1774041900 | 7.048 | 0.07 | 0.97 | 7.03 | 7.228 | 6.964 | 36503 |
| 1773955500 | 6.98 | -0.17 | -2.38 | 7.125 | 7.186 | 6.911 | 72979 |
| 1773869100 | 7.15 | -0.15 | -2.00 | 7.365 | 7.389 | 7.15 | 65601 |
| 1773782700 | 7.296 | 0.16 | 2.24 | 7.119 | 7.329 | 7.03 | 36421 |
| 1773696300 | 7.136 | 0 | 0.06 | 7.167 | 7.299 | 7.031 | 64086 |
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。
