Intesa Sanpaolo Spa【ISPM】時系列データ

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	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780676940	5.673	-0.02	-0.30	5.706	5.721	5.64	1191786
1780590540	5.69	0.05	0.83	5.657	5.7	5.638	1473120
1780504140	5.643	-0.11	-1.86	5.717	5.729	5.643	2399880
1780417740	5.75	0.06	0.98	5.727	5.791	5.7175	1233394
1780331280	5.694	-0.11	-1.95	5.7779999	5.789	5.676	1964605
1780072140	5.807	0.06	1.01	5.7995	5.838	5.776	5388514
1779985740	5.749	-0.04	-0.71	5.7425	5.7939999	5.715	2268722
1779899340	5.79	0.08	1.44	5.755	5.83	5.743	4816226
1779812880	5.708	-0.03	-0.56	5.746	5.758	5.708	1792778
1779726480	5.74	0.12	2.17	5.698	5.755	5.6849999	2297905
1779467340	5.618	0.02	0.39	5.6285	5.672	5.59	2772174
1779380940	5.596	-0.1	-1.70	5.668	5.682	5.551	2262484
1779294540	5.6929999	0.15	2.78	5.5279999	5.714	5.497	4282121
1779208140	5.539	-0.05	-0.95	5.611	5.646	5.539	3596590
1779121740	5.592	-0.14	-2.49	5.497	5.592	5.47	2547931
1778862540	5.735	-0.09	-1.56	5.744	5.752	5.651	2313434
1778776140	5.8259999	0.11	1.96	5.745	5.8259999	5.735	1686800
1778689740	5.714	-0.06	-1.07	5.811	5.822	5.662	3060253
1778603400	5.776	-0.08	-1.40	5.7845	5.79	5.733	3041789
1778516940	5.858	0.04	0.77	5.787	5.886	5.769	3457645
1778257740	5.813	-0.12	-1.97	5.8845	5.956	5.775	5243446
1778171340	5.93	-0.02	-0.32	5.993	6.009	5.93	1999145
1778084940	5.949	0.19	3.28	5.846	6.013	5.841	3530049
1777998540	5.76	0.14	2.40	5.641	5.804	5.6285	2532798
1777912140	5.625	-0.15	-2.60	5.7875	5.7895	5.624	1813743
1777652940	5.775	0	0.00	5.775	5.775	5.775	0
1777566540	5.775	0.05	0.93	5.626	5.781	5.617	1908039
1777480140	5.722	-0.06	-1.02	5.7779999	5.83	5.703	2878462
1777393740	5.781	0.11	1.94	5.7	5.783	5.687	2819629
1777307340	5.671	0.01	0.21	5.656	5.716	5.644	1475781
1777048140	5.659	-0.02	-0.33	5.608	5.6609999	5.5679999	1682886
1776961740	5.678	-0.05	-0.86	5.668	5.706	5.622	2125764
1776875340	5.727	-0.05	-0.90	5.777	5.798	5.71	1811750
1776788940	5.779	-0.02	-0.34	5.817	5.852	5.768	1439232
1776702540	5.799	-0.12	-2.09	5.8179999	5.845	5.779	2322260
1776443340	5.923	0.18	3.15	5.726	5.933	5.723	3872493
1776356940	5.742	-0.05	-0.86	5.86	5.86	5.729	1960280
1776270540	5.792	0.03	0.47	5.779	5.798	5.747	2180113
1776184140	5.765	0.11	1.93	5.719	5.805	5.6929999	4431323
1776097740	5.656	-0	-0.02	5.565	5.668	5.563	2720583
1775838540	5.657	0.04	0.80	5.638	5.696	5.595	3156542
1775752200	5.612	-0.03	-0.53	5.611	5.624	5.5519999	3215934
1775665740	5.642	0.27	5.07	5.692	5.747	5.587	8485219
1775579340	5.37	0.05	0.92	5.356	5.466	5.333	2728202
1775492940	5.321	0	0.00	5.321	5.321	5.321	0
1775233740	5.321	0	0.00	5.321	5.321	5.321	0
1775147340	5.321	-0.07	-1.24	5.266	5.327	5.213	3817255
1775060940	5.388	0.23	4.40	5.36	5.413	5.314	4794306
1774974540	5.1609999	0.06	1.12	5.105	5.188	5.088	3242833
1774888140	5.104	0.01	0.12	5.066	5.1355	5.054	4834916
1774632540	5.098	0.02	0.47	5.126	5.1369999	5.049	3854255
1774546140	5.074	-0.09	-1.80	5.128	5.13	5.056	3243738
1774459740	5.167	0.08	1.61	5.17	5.222	5.132	2831752
1774373340	5.085	-0.04	-0.74	5.115	5.124	5	5087610
1774286940	5.123	0.16	3.16	4.862	5.288	4.8195	8522836
1774027740	4.966	-0.11	-2.21	5.1144999	5.192	4.966	3373534
1773941340	5.078	-0.14	-2.61	5.114	5.1289999	4.9894999	5061331
1773854940	5.214	0.04	0.83	5.215	5.288	5.1689999	3789768
1773768540	5.171	0.06	1.09	5.092	5.218	5.08	1996631
1773682140	5.115	-0.03	-0.56	5.13	5.1769999	5.054	4272838
1773422940	5.144	-0.07	-1.36	5.139	5.2265	5.08	3738209
1773336540	5.215	-0.11	-1.99	5.265	5.289	5.13	4580939
1773250140	5.321	-0.04	-0.78	5.297	5.372	5.269	4144355
1773162900	5.363	0.16	3.04	5.316	5.417	5.288	5921471
1773076500	5.205	0	0.02	5.016	5.213	4.9705	7354739