Intesa Sanpaolo【I06601】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781884500	980.27	-0.47	-0.05	980.83	980.89	980.27	71
1781798100	980.74	0.19	0.02	980.82	981.04	980.25	55
1781711700	980.55	0.08	0.01	980.55	986	980.55	128
1781625300	980.47	-0.11	-0.01	980.67	989.98	980.41	119
1781538900	980.58	0.66	0.07	980.08	980.69	980.07	113
1781279700	979.92	0.45	0.05	979.51	980.21	979.51	23
1781193300	979.47	0.67	0.07	979.02	979.47	978.85	14
1781106900	978.8	-0.23	-0.02	979.13	983.2	978.59	57
1781020500	979.03	0.4	0.04	978.71	981.78	978.7	53
1780934100	978.63	-0.1	-0.01	978.54	978.64	978.22	11
1780674900	978.73	-0.23	-0.02	979.09	982.95	978.73	92
1780588500	978.96	0.49	0.05	978.71	980.47	978.71	73
1780502100	978.47	-0.5	-0.05	979.02	982.4	978.35	155
1780415700	978.97	0.22	0.02	978.93	980	978.91	10
1780329300	978.75	-0.78	-0.08	979.7	980	978.59	34
1780070100	979.53	0.06	0.01	979.49	979.56	979.24	20
1779983700	979.47	0.63	0.06	979.12	982.4	978.81	76
1779897300	978.84	0.06	0.01	978.93	979.2	978.84	47
1779810900	978.78	-0.56	-0.06	987	987	978.78	172
1779724500	979.34	1.3	0.13	978.16	979.48	978.15	39
1779465300	978.04	0.56	0.06	977.66	978.4	977.65	33
1779378900	977.48	-0.03	-0.00	977.84	979.24	977.27	35
1779292500	977.51	1.02	0.10	976.58	981	976.58	56
1779206100	976.49	-0.27	-0.03	976.85	977.24	976.49	45
1779119700	976.76	0.39	0.04	976.45	977.16	976.22	67
1778860500	976.37	-0.64	-0.07	977.05	977.56	976.3	68
1778774100	977.01	1.02	0.10	976.34	985	976.34	166
1778687700	975.99	0.04	0.00	976.14	976.35	975.93	85
1778601300	975.95	-0.59	-0.06	976.58	976.58	975.81	48
1778514900	976.54	-0.65	-0.07	977.31	977.31	976.47	40
1778255700	977.19	-0.29	-0.03	977.56	980.94	976.99	99
1778169300	977.48	0.24	0.02	977.46	978.06	977.46	8
1778082900	977.24	1.94	0.20	975.43	982.89	975.43	127
1777996500	975.3	0.45	0.05	974.92	977.99	974.85	86
1777910100	974.85	-0.6	-0.06	975.54	978	974.72	27
1777564500	975.45	1.07	0.11	974.45	975.49	974.09	29
1777478100	974.38	-0.77	-0.08	975.5	975.53	974.38	11
1777391700	975.15	-0.86	-0.09	976.08	976.3	974.79	39
1777305300	976.01	-0.03	-0.00	976.15	976.55	976.01	103
1777046100	976.04	-0.01	-0.00	976.15	976.49	975.37	81
1776959700	976.05	-0.25	-0.03	976.54	981.84	975.55	71
1776873300	976.3	-0.18	-0.02	976.57	977.8	976.3	34
1776786900	976.48	-0.71	-0.07	977.33	981.8	976.48	152
1776700500	977.19	-0.32	-0.03	977.58	978.2	976.78	33
1776441300	977.51	1.7	0.17	975.91	979	975.73	76
1776354900	975.81	0.37	0.04	975.71	976.25	975.63	128
1776268500	975.44	0.25	0.03	975.28	976	975.19	91
1776182100	975.19	1.19	0.12	980	980	974.02	32
1776095700	974	-0.14	-0.01	974.49	983.93	973.51	29
1775836500	974.14	0	0.00	974.14	974.14	974.14	0
1775750100	974.14	-0.81	-0.08	975.26	975.53	974.03	92
1775663700	974.95	4.16	0.43	971.02	986.8	971.02	140
1775577300	970.79	-1.42	-0.15	972.39	973.02	970.78	38
1775145300	972.21	-0.36	-0.04	972.55	981.8	971.02	63
1775058900	972.57	1.75	0.18	971.43	973.19	971.42	77
1774972500	970.82	0.23	0.02	970.73	976	970.56	70
1774886100	970.59	0.84	0.09	969.95	972.49	969.87	10
1774630500	969.75	-0.46	-0.05	970.03	970.05	968.74	6
1774544100	970.21	-0.99	-0.10	971.41	971.41	970.21	31
1774457700	971.2	1.05	0.11	970.44	971.76	970.44	88
1774371300	970.15	-0.65	-0.07	970.79	970.79	969.42	14
1774284900	970.8	0.92	0.09	969.28	972.13	967.48	12