Intesa Sanpaolo【I06596】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	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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783612500	1603.29	5.52	0.35	1598.9	1603.8599	1596.77	0
1783526100	1597.77	-10.19	-0.63	1605.66	1607.43	1595.74	20
1783439700	1607.96	4.88	0.30	1602.54	1610.35	1602.54	0
1783353300	1603.08	2.58	0.16	1603.46	1604.57	1594.6099	10
1783094100	1600.5	9.99	0.63	1598.71	1600.6	1595.98	0
1783007700	1590.51	7.98	0.50	1584.04	1593.24	1584.04	0
1782921300	1582.53	2.5	0.16	1567.89	1582.53	1567.89	4
1782834900	1580.03	-5.17	-0.33	1582.57	1584.95	1578.89	0
1782748500	1585.2	-4.2	-0.26	1589.3	1590.35	1585.01	0
1782489300	1589.4	-4.44	-0.28	1591.46	1591.46	1581.59	0
1782402900	1593.84	3.49	0.22	1588.8599	1597.4	1588.8599	0
1782316500	1590.35	-0.39	-0.02	1592.07	1594.08	1589.01	0
1782230100	1590.74	-6.04	-0.38	1582.3	1591.29	1581.73	0
1782143700	1596.78	10.34	0.65	1586.39	1597.08	1583.16	2
1781884500	1586.44	0.61	0.04	1587.8	1589.7	1585.56	0
1781798100	1585.83	-10.93	-0.68	1589.33	1589.33	1584.3599	0
1781711700	1596.76	-6.92	-0.43	1592.83	1596.79	1588.72	8
1781625300	1603.68	-4.03	-0.25	1605.1	1606.71	1601.18	0
1781538900	1607.71	-0.84	-0.05	1615.6199	1615.6199	1607.52	0
1781279700	1608.55	17.13	1.08	1598.84	1609.32	1597.79	0
1781193300	1591.42	3.41	0.21	1584.4	1593.45	1584.4	0
1781106900	1588.01	8.85	0.56	1582.91	1588.42	1578.72	0
1781020500	1579.16	-8.3	-0.52	1584.98	1588.34	1579.16	0
1780934100	1587.46	-2.96	-0.19	1587.75	1590.69	1586.75	0
1780674900	1590.42	-0.01	-0.00	1589.58	1591.3699	1587.1099	0
1780588500	1590.43	0.9	0.06	1585.55	1591.72	1583.94	0
1780502100	1589.53	-4.61	-0.29	1593.83	1594.3	1588.77	0
1780415700	1594.14	0.55	0.03	1593.06	1596.14	1591.01	0
1780329300	1593.59	-1.9	-0.12	1593.85	1596.76	1590.06	0
1780070100	1595.49	8.24	0.52	1595	1597.63	1593.76	0
1779983700	1587.25	-11.28	-0.71	1591.68	1591.68	1586.28	0
1779897300	1598.53	-0.1	-0.01	1599.45	1599.83	1596.25	0
1779810900	1598.63	-4.28	-0.27	1605.07	1606.31	1598.63	0
1779724500	1602.91	-0.09	-0.01	1606.15	1606.57	1601.85	0
1779465300	1603	5.81	0.36	1598.22	1603.55	1591.16	5
1779378900	1597.19	4.96	0.31	1592.51	1598.08	1591.79	0
1779292500	1592.23	8.27	0.52	1579.78	1592.23	1579.78	0
1779206100	1583.96	6.07	0.38	1585.3	1586.49	1581.89	0
1779119700	1577.89	3.9	0.25	1569.01	1579.69	1569.01	0
1778860500	1573.99	-3.23	-0.20	1578.82	1579.77	1573.99	0
1778774100	1577.22	6.22	0.40	1576.8699	1581.38	1575.98	0
1778687700	1571	7.35	0.47	1573.6099	1574.41	1570.06	0
1778601300	1563.65	-6.85	-0.44	1563.83	1565.95	1559.31	0
1778514900	1570.5	8.47	0.54	1566.47	1573.22	1566.47	0
1778255700	1562.03	-7.55	-0.48	1560.42	1563.29	1558.91	0
1778169300	1569.58	-5.08	-0.32	1578.64	1579.21	1568.81	0
1778082900	1574.66	17.92	1.15	1569.67	1576.38	1569.67	0
1777996500	1556.74	4.11	0.26	1552.08	1558.03	1552.08	0
1777910100	1552.63	-1.05	-0.07	1555.89	1557.2	1551.84	0
1777564500	1553.68	7.92	0.51	1538.1	1554.64	1538.1	0
1777478100	1545.76	-3.55	-0.23	1549.85	1550.3699	1545.2	0
1777391700	1549.31	4.3	0.28	1539.42	1550.47	1539.42	2
1777305300	1545.01	-1.98	-0.13	1543.35	1546.23	1541.68	0
1777046100	1546.99	-6	-0.39	1551.68	1551.76	1545.97	0
1776959700	1552.99	-3.12	-0.20	1550.65	1554.3	1549.19	0
1776873300	1556.1099	-5.07	-0.32	1558.08	1559.27	1555.84	0
1776786900	1561.18	2.19	0.14	1559.38	1564.76	1559.38	0
1776700500	1558.99	-1.16	-0.07	1558.1	1560.82	1556.1	0
1776441300	1560.15	1.23	0.08	1554.77	1561.79	1552.77	0
1776354900	1558.92	5.51	0.35	1556.99	1564.05	1556.99	0
1776268500	1553.41	2.14	0.14	1556.14	1556.14	1550.83	0
1776182100	1551.27	6.47	0.42	1549.68	1551.93	1547.45	0
1776095700	1544.8	-4.51	-0.29	1542.65	1544.8	1540.18	0
1775836500	1549.31	0	0.00	1549.31	1549.31	1549.31	0