Intesa Sanpaolo【I06605】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
1781625300	1176.96	2.05	0.17	1177.08	1177.49	1172.31	13
1781538900	1174.91	8.32	0.71	1174.38	1174.91	1169.32	17
1781279700	1166.59	12.71	1.10	1165.15	1166.6	1165.15	0
1781193300	1153.88	-4.01	-0.35	1156.34	1157.07	1151.95	8
1781106900	1157.89	-3.71	-0.32	1158.15	1158.17	1157.38	0
1781020500	1161.6	8.12	0.70	1162.16	1162.58	1160.56	20
1780934100	1153.48	-14.69	-1.26	1154.26	1154.6	1153.32	0
1780674900	1168.17	-6.98	-0.59	1167.54	1168.26	1162.29	14
1780588500	1175.15	-8.49	-0.72	1176.08	1176.25	1171.9	30
1780502100	1183.64	-0.13	-0.01	1183.83	1184.32	1183.29	0
1780415700	1183.77	3.21	0.27	1182.75	1183.77	1182.75	0
1780329300	1180.56	9.91	0.85	1180.53	1180.6	1179.75	0
1780070100	1170.65	3.84	0.33	1175.25	1175.54	1170.6199	0
1779983700	1166.81	-5.65	-0.48	1169.52	1169.88	1166.42	0
1779897300	1172.46	4.14	0.35	1172.26	1172.84	1171.82	0
1779810900	1168.32	5.41	0.47	1168.33	1168.76	1163.07	3
1779724500	1162.91	1.56	0.13	1165.59	1166.19	1162.91	0
1779465300	1161.35	2.64	0.23	1161.59	1162.04	1161.24	0
1779378900	1158.71	9.87	0.86	1158.1199	1158.84	1153.03	5
1779292500	1148.84	-0.09	-0.01	1147.96	1149.2	1147.96	0
1779206100	1148.93	-4.65	-0.40	1149.5	1149.93	1144.54	10
1779119700	1153.58	-1.86	-0.16	1153.07	1153.81	1147.96	10
1778860500	1155.44	-10.51	-0.90	1156.24	1156.59	1155.05	0
1778774100	1165.95	4.68	0.40	1164.3	1166.08	1159.3599	35
1778687700	1161.27	2.81	0.24	1161.38	1162.15	1160.8599	0
1778601300	1158.46	-5.05	-0.43	1159.38	1159.38	1158.45	0
1778514900	1163.51	1.98	0.17	1164.39	1164.39	1158.74	10
1778255700	1161.53	2.11	0.18	1161.53	1161.53	1156.14	4
1778169300	1159.42	-0.21	-0.02	1165.03	1165.15	1159.19	8
1778082900	1159.63	14.95	1.31	1156.72	1159.63	1152.76	25
1777996500	1144.68	-1.66	-0.14	1146.05	1147.07	1141.54	5
1777910100	1146.34	12.2	1.08	1147.19	1147.22	1142.1199	3
1777564500	1134.14	-3.71	-0.33	1133.82	1135.17	1129.78	20
1777478100	1137.85	0.31	0.03	1139.14	1139.14	1133.19	15
1777391700	1137.54	-2.21	-0.19	1138.78	1138.78	1137.52	0
1777305300	1139.75	3.06	0.27	1139.83	1140.2	1139.35	0
1777046100	1136.69	2.44	0.22	1136.7	1137.04	1136.17	0
1776959700	1134.25	1.68	0.15	1134.95	1134.97	1129.1199	63
1776873300	1132.57	-3.39	-0.30	1135.33	1135.3599	1130.06	99
1776786900	1135.96	2.87	0.25	1136.56	1136.8699	1135.6199	0
1776700500	1133.09	0.43	0.04	1133.76	1133.76	1132.88	0
1776441300	1132.66	0.29	0.03	1130.74	1132.66	1130.68	0
1776354900	1132.3699	3.47	0.31	1127.13	1132.77	1127.13	20
1776268500	1128.9	2.83	0.25	1129.17	1129.34	1128.6099	0
1776182100	1126.07	3.63	0.32	1120.52	1126.07	1120.52	40
1776095700	1122.44	-1.16	-0.10	1122.31	1122.59	1121.76	0
1775836500	1123.6	2.68	0.24	1123.69	1123.69	1123.17	0
1775750100	1120.92	-2.21	-0.20	1121.66	1121.68	1120.54	0
1775663700	1123.13	12.05	1.08	1120.63	1123.8	1120.3	0
1775577300	1111.08	2.98	0.27	1107.1099	1112.41	1107.1099	5
1775145300	1108.1	-2.35	-0.21	1107.2	1108.1	1107.1199	0
1775058900	1110.45	9.42	0.86	1105.97	1111.01	1105.97	5
1774972500	1101.03	-3.83	-0.35	1100.99	1101.49	1100.84	0
1774886100	1104.8599	-2.23	-0.20	1103.6	1104.94	1099.57	5
1774630500	1107.09	-1.81	-0.16	1107.73	1107.73	1102.14	3
1774544100	1108.9	-3.7	-0.33	1109.48	1109.48	1108.76	0
1774457700	1112.6	5.31	0.48	1111.01	1112.6	1107.07	11
1774371300	1107.29	3.07	0.28	1107.16	1107.29	1106.3	0
1774284900	1104.22	-3.77	-0.34	1102.22	1104.8	1097.34	13
1774025700	1107.99	-6.3	-0.57	1113.09	1113.09	1107.97	0
1773939300	1114.29	-7.9	-0.70	1117.06	1117.06	1111.24	25
1773852900	1122.19	3.19	0.29	1124.07	1124.23	1122.19	0
1773766500	1119	2.45	0.22	1118.8599	1119.16	1113.44	20