Intesa Sanpaolo【I06612】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
1783353300	1180.83	-0.03	-0.00	1180.8	1181.1199	1180.8	0
1783094100	1180.8599	0.67	0.06	1180.5	1180.8599	1180.5	0
1783007700	1180.19	0.37	0.03	1179.76	1180.27	1179.76	0
1782921300	1179.82	-0.25	-0.02	1179.85	1180	1173.42	30
1782834900	1180.07	-0.09	-0.01	1180.02	1180.32	1180.01	0
1782748500	1180.16	-0.2	-0.02	1180.3699	1180.6199	1180.1099	0
1782489300	1180.3599	0.3	0.03	1180.3	1180.3699	1180.22	0
1782402900	1180.06	0.42	0.04	1179.65	1180.13	1179.65	0
1782316500	1179.64	0.12	0.01	1179.6099	1179.88	1179.6099	0
1782230100	1179.52	0.53	0.04	1178.8699	1179.55	1178.8599	0
1782143700	1178.99	0.27	0.02	1178.64	1179.1099	1178.63	0
1781884500	1178.72	0.14	0.01	1178.54	1178.78	1178.51	0
1781798100	1178.58	0.46	0.04	1178.09	1178.6	1177.98	0
1781711700	1178.1199	-0.27	-0.02	1177.99	1178.16	1177.92	0
1781625300	1178.39	0.14	0.01	1178.23	1178.46	1178.19	0
1781538900	1178.25	-0.09	-0.01	1178.14	1178.44	1178.03	0
1781279700	1178.34	0.28	0.02	1177.94	1178.39	1177.94	0
1781193300	1178.06	0.5	0.04	1177.52	1178.13	1177.52	0
1781106900	1177.56	0.85	0.07	1176.92	1177.56	1176.92	0
1781020500	1176.71	-0.07	-0.01	1176.57	1176.77	1170.22	20
1780934100	1176.78	-0.12	-0.01	1176.93	1177.15	1176.76	0
1780674900	1176.9	0.96	0.08	1176.24	1176.92	1176.24	0
1780588500	1175.94	-0.21	-0.02	1175.69	1176.22	1175.69	0
1780502100	1176.15	0.79	0.07	1175.72	1176.15	1175.63	0
1780415700	1175.3599	0.17	0.01	1175.05	1175.6199	1175.05	0
1780329300	1175.19	0	0.00	1175.6199	1175.98	1175.16	0
1780070100	1175.19	0.69	0.06	1174.85	1175.67	1168.54	7
1779983700	1174.5	-0.31	-0.03	1174.41	1174.77	1174.38	0
1779897300	1174.81	-0.14	-0.01	1174.7	1174.85	1168.31	40
1779810900	1174.95	-0.36	-0.03	1175.1099	1175.28	1174.95	0
1779724500	1175.31	0.41	0.03	1174.98	1175.46	1174.98	0
1779465300	1174.9	0.31	0.03	1174.45	1175.06	1174.44	0
1779378900	1174.59	5.81	0.50	1173.93	1174.66	1168.07	20
1779292500	1168.78	-4.91	-0.42	1173.58	1173.93	1168.7	0
1779206100	1173.69	0.91	0.08	1173.25	1173.71	1173.25	0
1779119700	1172.78	0.47	0.04	1172.19	1173.03	1172.19	0
1778860500	1172.31	-0.78	-0.07	1172.8699	1173.01	1172.31	0
1778774100	1173.09	1.1	0.09	1172.55	1173.19	1172.5	0
1778687700	1171.99	0.28	0.02	1171.8	1172.23	1171.8	0
1778601300	1171.71	0.49	0.04	1171.16	1171.71	1171.16	0
1778514900	1171.22	3.96	0.34	1170.34	1171.27	1164.76	5
1778255700	1167.26	-3.7	-0.32	1170.83	1171.03	1167.13	0
1778169300	1170.96	-0.71	-0.06	1171.24	1171.41	1164.79	20
1778082900	1171.67	0.68	0.06	1171.26	1171.71	1171.14	0
1777996500	1170.99	0.26	0.02	1170.85	1171.33	1170.74	0
1777910100	1170.73	-0.41	-0.04	1170.91	1171.16	1170.66	0
1777564500	1171.14	2.24	0.19	1169.19	1171.34	1169.19	0
1777478100	1168.9	-0.62	-0.05	1169.1	1169.3	1168.65	0
1777391700	1169.52	0.62	0.05	1169.02	1169.55	1168.96	0
1777305300	1168.9	0.4	0.03	1168.65	1169.21	1168.65	0
1777046100	1168.5	0.33	0.03	1168.63	1168.76	1162	15
1776959700	1168.17	0.39	0.03	1167.42	1168.35	1167.42	0
1776873300	1167.78	0.79	0.07	1167.01	1167.8699	1167.01	0
1776786900	1166.99	-0.45	-0.04	1167.47	1167.8699	1166.91	0
1776700500	1167.44	1.55	0.13	1167.1199	1167.63	1167.02	0
1776441300	1165.89	-0.51	-0.04	1166.43	1166.63	1165.5	0
1776354900	1166.4	0.08	0.01	1166.38	1166.98	1166.34	0
1776268500	1166.32	-0.05	-0.00	1166.6199	1166.97	1159.98	20
1776182100	1166.3699	-0.09	-0.01	1165.82	1166.38	1165.79	0
1776095700	1166.46	-0.88	-0.08	1167.09	1167.27	1166.46	0
1775836500	1167.34	2.91	0.25	1164.17	1167.39	1164.1199	0
1775750100	1164.43	1.39	0.12	1163.9	1164.52	1163.69	0
1775663700	1163.04	0.34	0.03	1162.71	1163.3599	1162.45	0
1775577300	1162.7	0.08	0.01	1163.14	1163.3699	1162.64	0