Intesa Sanpaolo【I06762】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
1783439700	1755.35	5.9	0.34	1749.03	1758.36	1749.03	20
1783353300	1749.45	3.22	0.18	1749.89	1751.51	1747.39	0
1783094100	1746.23	11.9	0.69	1743.94	1746.46	1740.95	0
1783007700	1734.33	9.63	0.56	1726.76	1737.3	1726.76	0
1782921300	1724.7	3.07	0.18	1715.8	1724.93	1713.1	0
1782834900	1721.63	-7.38	-0.43	1725.86	1728.41	1720.29	0
1782748500	1729.01	-4.94	-0.28	1733.85	1735.13	1728.56	0
1782489300	1733.95	-5.33	-0.31	1736.43	1736.43	1724.63	0
1782402900	1739.28	4.12	0.24	1733.39	1743.43	1733.39	0
1782316500	1735.16	-0.54	-0.03	1737.29	1739.8	1733.8	40
1782230100	1735.7	-7.24	-0.42	1725.65	1736.34	1724.72	0
1782143700	1742.94	9.13	0.53	1730.73	1743.2	1728.33	0
1781884500	1733.81	0.39	0.02	1732.06	1734.77	1731.59	0
1781798100	1733.42	-9.63	-0.55	1734.41	1734.41	1730.04	0
1781711700	1743.05	-8.41	-0.48	1738.53	1743.3	1738.08	0
1781625300	1751.46	-1.8	-0.10	1750.16	1752.35	1748.32	0
1781538900	1753.26	-1.09	-0.06	1762.77	1762.77	1753.04	0
1781279700	1754.35	20.37	1.17	1742.83	1755.04	1741.24	0
1781193300	1733.98	3.98	0.23	1725.68	1736.73	1725.68	0
1781106900	1730	10.53	0.61	1723.92	1730.66	1719.09	0
1781020500	1719.47	-9.99	-0.58	1726.27	1730.83	1719.47	0
1780934100	1729.46	-3.48	-0.20	1729.77	1733.41	1728.65	0
1780674900	1732.94	0.04	0.00	1732.1	1734.55	1729.11	0
1780588500	1732.9	0.86	0.05	1727.29	1735.68	1725.25	0
1780502100	1732.04	-9.17	-0.53	1740.25	1741.76	1731.13	0
1780415700	1741.21	4.49	0.26	1736.09	1741.21	1733.75	0
1780329300	1736.72	-2.43	-0.14	1737.2	1740.78	1732.61	0
1780070100	1739.15	10.76	0.62	1737.75	1740.93	1736.89	0
1779983700	1728.39	-13.67	-0.78	1733.88	1733.88	1727.49	0
1779897300	1742.06	0.01	0.00	1743.02	1743.47	1739.34	0
1779810900	1742.05	-12.4	-0.71	1749.86	1751.2	1742.05	0
1779724500	1754.45	6.98	0.40	1751	1754.91	1750.91	0
1779465300	1747.47	7.15	0.41	1741.75	1747.89	1741.03	15
1779378900	1740.32	6.05	0.35	1734.73	1741.98	1734.27	0
1779292500	1734.27	9.5	0.55	1720.01	1735.63	1719.98	0
1779206100	1724.77	7.14	0.42	1725.79	1727.83	1722.15	0
1779119700	1717.63	4.25	0.25	1707.38	1719.95	1707.38	0
1778860500	1713.38	-10.14	-0.59	1719.09	1720.22	1713.38	0
1778774100	1723.52	13.69	0.80	1716.84	1723.66	1715.46	0
1778687700	1709.83	8.79	0.52	1712.86	1713.7	1708.49	0
1778601300	1701.04	-7.9	-0.46	1701.21	1703.99	1696.08	0
1778514900	1708.94	10.25	0.60	1703.77	1712.89	1703.77	0
1778255700	1698.69	-9.26	-0.54	1696.98	1700.25	1695.17	0
1778169300	1707.95	-6.38	-0.37	1718.87	1719.55	1706.97	0
1778082900	1714.33	21.64	1.28	1708.37	1715.89	1708.1	0
1777996500	1692.69	4.45	0.26	1687.6	1694.41	1687.6	0
1777910100	1688.24	-1.1	-0.07	1692.2	1693.49	1687.19	0
1777564500	1689.34	9.36	0.56	1671.02	1690.47	1671.02	0
1777478100	1679.98	-4.08	-0.24	1684.9	1685.41	1679.3	0
1777391700	1684.06	5.08	0.30	1680.78	1686.1	1679.13	0
1777305300	1678.98	-2.59	-0.15	1676.99	1680.35	1674.95	0
1777046100	1681.57	-7	-0.41	1687.01	1687.16	1680.03	0
1776959700	1688.57	-3.56	-0.21	1685.83	1690.16	1684.09	0
1776873300	1692.13	-5.95	-0.35	1694.39	1696.39	1691.85	0
1776786900	1698.08	2.73	0.16	1696.26	1702.27	1696.26	0
1776700500	1695.35	-2.02	-0.12	1694.9	1697.9	1692.28	5
1776441300	1697.37	1.3	0.08	1691.13	1699.4	1688.6	0
1776354900	1696.07	6.64	0.39	1693.47	1701.96	1693.47	0
1776268500	1689.43	2.4	0.14	1692.65	1692.87	1686.48	0
1776182100	1687.03	7.45	0.44	1685.18	1688.12	1682.27	0
1776095700	1679.58	-1.75	-0.10	1677.24	1679.58	1674.04	0
1775836500	1681.33	-4.41	-0.26	1686.95	1688.9	1681.33	0
1775750100	1685.74	4.97	0.30	1686.63	1686.63	1682.09	0
1775663700	1680.77	21.71	1.31	1683.45	1688.25	1679.88	0