Intesa Sanpaolo【I06758】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

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
1783698900	1374.26	0.54	0.04	1374.17	1374.32	1374.02	0
1783612500	1373.72	0.88	0.06	1373.42	1373.83	1373.34	0
1783526100	1372.84	-1.08	-0.08	1373.3	1373.6	1372.56	0
1783439700	1373.92	0.21	0.02	1374.03	1374.3599	1373.91	0
1783353300	1373.71	0.22	0.02	1373.65	1374.15	1373.63	0
1783094100	1373.49	0.56	0.04	1373.1199	1373.51	1373.04	0
1783007700	1372.93	1.89	0.14	1371.28	1373.1199	1371.28	0
1782921300	1371.04	0.03	0.00	1370.65	1371.04	1370.1199	0
1782834900	1371.01	0.54	0.04	1370.3699	1371.21	1370.3699	0
1782748500	1370.47	0.03	0.00	1370.23	1370.91	1370.1099	0
1782489300	1370.44	-0.42	-0.03	1370.82	1370.82	1369.92	0
1782402900	1370.8599	0.68	0.05	1370.02	1371.05	1370.02	0
1782316500	1370.18	-0.29	-0.02	1370.1199	1370.43	1370.03	0
1782230100	1370.47	0.38	0.03	1368.84	1370.5	1368.34	0
1782143700	1370.09	0.41	0.03	1369.46	1370.1199	1369.29	0
1781884500	1369.68	0.77	0.06	1369.09	1369.85	1369.09	0
1781798100	1368.91	-0.3	-0.02	1369.24	1369.31	1368.54	55
1781711700	1369.21	0.1	0.01	1368.48	1369.21	1368.38	0
1781625300	1369.1099	0.84	0.06	1368.44	1369.1099	1368.29	0
1781538900	1368.27	0.87	0.06	1368.55	1368.63	1368.21	0
1781279700	1367.4	1.86	0.14	1366.52	1367.51	1366.42	0
1781193300	1365.54	1.01	0.07	1364.43	1365.98	1364.43	0
1781106900	1364.53	0.4	0.03	1364.32	1364.92	1363.33	0
1781020500	1364.13	0.49	0.04	1363.96	1365.43	1363.96	0
1780934100	1363.64	-0.75	-0.05	1363.38	1364.41	1363.31	35
1780674900	1364.39	0.36	0.03	1364.59	1365.25	1364.39	0
1780588500	1364.03	0.73	0.05	1363.42	1364.78	1363.42	0
1780502100	1363.3	-0.58	-0.04	1363.91	1363.91	1363.02	0
1780415700	1363.88	0.97	0.07	1363.8	1364.46	1363.29	0
1780329300	1362.91	-0.8	-0.06	1363.34	1364.22	1362.51	0
1780070100	1363.71	0.58	0.04	1363.73	1364.28	1363.24	0
1779983700	1363.13	-0.88	-0.06	1363.13	1363.45	1362.66	0
1779897300	1364.01	0.27	0.02	1363.96	1364.4	1363.88	0
1779810900	1363.74	-0.89	-0.07	1364.56	1364.64	1363.74	0
1779724500	1364.63	2.09	0.15	1363.6	1364.7	1363.47	0
1779465300	1362.54	1.13	0.08	1361.84	1362.72	1361.76	0
1779378900	1361.41	0.57	0.04	1360.73	1362.16	1360.6099	0
1779292500	1360.84	1.9	0.14	1357.7	1360.95	1357.7	0
1779206100	1358.94	0.11	0.01	1359.67	1360.35	1358.82	0
1779119700	1358.83	2.51	0.19	1356.75	1359.73	1356.59	0
1778860500	1356.32	-2.19	-0.16	1357.94	1358.23	1356.32	0
1778774100	1358.51	2.7	0.20	1357.38	1358.81	1357.38	5
1778687700	1355.81	1.1	0.08	1356.55	1356.6	1354.6099	0
1778601300	1354.71	-2.52	-0.19	1355.04	1356.02	1354.3699	0
1778514900	1357.23	1.91	0.14	1355.18	1357.6199	1355.18	45
1778255700	1355.32	-1.42	-0.10	1355.29	1356.14	1354.91	0
1778169300	1356.74	-0.82	-0.06	1357.27	1357.8599	1356.74	0
1778082900	1357.56	5.88	0.44	1354.52	1357.72	1354.52	0
1777996500	1351.68	2.02	0.15	1349.49	1352.34	1349.49	0
1777910100	1349.66	-3.4	-0.25	1353.1	1353.31	1349.55	0
1777564500	1353.06	2.94	0.22	1348.18	1353.28	1348.18	0
1777478100	1350.1199	-3.6	-0.27	1353.6199	1353.64	1349.6199	0
1777391700	1353.72	1.76	0.13	1352.69	1354.39	1352.57	0
1777305300	1351.96	0.37	0.03	1351.53	1353.29	1351.48	0
1777046100	1351.59	-1.46	-0.11	1352.43	1352.52	1350.31	0
1776959700	1353.05	0.24	0.02	1352.16	1353.21	1351.15	0
1776873300	1352.81	-0.75	-0.06	1354.1199	1354.69	1352.72	0
1776786900	1353.56	-0.7	-0.05	1354.14	1355.39	1353.25	0
1776700500	1354.26	-0.46	-0.03	1353.53	1354.84	1353.53	0
1776441300	1354.72	2.44	0.18	1352.41	1355	1352.26	0
1776354900	1352.28	0.88	0.07	1351.93	1353.4	1351.93	0
1776268500	1351.4	1.57	0.12	1350.51	1351.6099	1349.6099	0
1776182100	1349.83	6.62	0.49	1345.53	1349.83	1345.28	0
1776095700	1343.21	-0.63	-0.05	1342.05	1343.21	1341.28	0