Intesa Sanpaolo【I06792】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
1781884500	1413.26	6.63	0.47	1408.42	1415.25	1408.01	0
1781798100	1406.63	-6.91	-0.49	1413.78	1413.78	1403.03	0
1781711700	1413.54	-0.44	-0.03	1407.3	1413.54	1404.52	0
1781625300	1413.98	6.85	0.49	1408.89	1413.98	1406.97	2
1781538900	1407.13	5.76	0.41	1412.83	1412.83	1405.3699	0
1781279700	1401.3699	14.97	1.08	1394.3	1402.65	1393.56	5
1781193300	1386.4	5.09	0.37	1380.54	1391.1099	1380.54	0
1781106900	1381.31	1.62	0.12	1381.26	1385.01	1372.17	0
1781020500	1379.69	1.4	0.10	1380.59	1390.96	1379.69	0
1780934100	1378.29	-6.82	-0.49	1377.01	1383.33	1375.71	25
1780674900	1385.1099	1.37	0.10	1388.46	1392.39	1385.1099	0
1780588500	1383.74	2.84	0.21	1381.81	1389.69	1381.81	0
1780502100	1380.9	-5.96	-0.43	1387.3699	1387.3699	1379.75	0
1780415700	1386.8599	6.04	0.44	1387.14	1392.4	1382.66	0
1780329300	1380.82	-6.94	-0.50	1384.68	1389.02	1376.95	0
1780070100	1387.76	4.94	0.36	1387.46	1390.84	1384.38	0
1779983700	1382.82	-10.08	-0.72	1385.85	1385.85	1380.2	0
1779897300	1392.9	0.83	0.06	1394.07	1396.63	1392.1099	0
1779810900	1392.07	-7.09	-0.51	1398.27	1399.32	1392.07	0
1779724500	1399.16	14.07	1.02	1392.77	1399.65	1391.1199	0
1779465300	1385.09	5.74	0.42	1382.35	1387.07	1381.3699	0
1779378900	1379.35	1.85	0.13	1376.46	1384.28	1373.96	0
1779292500	1377.5	10.56	0.77	1358.77	1377.76	1358.46	0
1779206100	1366.94	-0.27	-0.02	1373.01	1376.19	1365.71	0
1779119700	1367.21	13.99	1.03	1352.85	1371.47	1352.58	0
1778860500	1353.22	-14.3	-1.05	1363.85	1365.69	1353.22	0
1778774100	1367.52	13.96	1.03	1362.84	1368.73	1361.79	0
1778687700	1353.56	4.56	0.34	1359.77	1359.77	1347.35	0
1778601300	1349	-15.25	-1.12	1350.3	1356.49	1347.1099	0
1778514900	1364.25	10.31	0.76	1352.1199	1365.55	1352.1199	0
1778255700	1353.94	-9.23	-0.68	1353.85	1358.93	1351.5	0
1778169300	1363.17	-6.7	-0.49	1368.07	1369.71	1363.17	0
1778082900	1369.8699	29.94	2.23	1354.64	1371.9	1354.64	0
1777996500	1339.93	8.91	0.67	1330.18	1344.32	1330.18	0
1777910100	1331.02	-18.31	-1.36	1349.44	1349.44	1330.75	0
1777564500	1349.33	12.24	0.92	1326.88	1350.93	1326.88	0
1777478100	1337.09	-10.97	-0.81	1348.01	1348.01	1334.65	0
1777391700	1348.06	9.51	0.71	1342.1099	1351.58	1342.1099	0
1777305300	1338.55	0.59	0.04	1337.69	1344.72	1336.3	0
1777046100	1337.96	-9.08	-0.67	1343.89	1343.9	1332.45	0
1776959700	1347.04	0.07	0.01	1343.09	1347.98	1337.51	0
1776873300	1346.97	-5.31	-0.39	1355.75	1357.92	1346.43	0
1776786900	1352.28	-3.45	-0.25	1355.21	1362.3699	1350.25	0
1776700500	1355.73	-4.11	-0.30	1352.47	1358.59	1351.89	0
1776441300	1359.84	10.84	0.80	1349.68	1361.16	1347.81	0
1776354900	1349	2.58	0.19	1349.26	1354.6199	1348.47	0
1776268500	1346.42	0.59	0.04	1349.53	1349.53	1342.3	0
1776182100	1345.83	17.33	1.30	1337.96	1345.83	1336.58	0
1776095700	1328.5	-2.8	-0.21	1323.47	1328.5	1319.7	0
1775836500	1331.3	4.44	0.33	1328.1	1335.39	1326.31	0
1775750100	1326.8599	-1.68	-0.13	1332.48	1332.48	1321.5	0
1775663700	1328.54	29.06	2.24	1337.26	1337.43	1326.45	0
1775577300	1299.48	-1.97	-0.15	1308.85	1319.23	1298.13	0
1775145300	1301.45	-0.15	-0.01	1294.08	1303.33	1288.91	0
1775058900	1301.6	27.72	2.18	1298.96	1302.94	1293.81	0
1774972500	1273.88	7.84	0.62	1272.8699	1282.71	1269.19	0
1774886100	1266.04	11.31	0.90	1254.72	1266.32	1252	0
1774630500	1254.73	-4.97	-0.39	1261.1199	1261.1199	1248.28	0
1774544100	1259.7	-6.55	-0.52	1263.72	1265.1	1256.94	0
1774457700	1266.25	13.28	1.06	1266.79	1273.31	1262.68	0
1774371300	1252.97	2.07	0.17	1256.13	1256.13	1243.42	0
1774284900	1250.9	7.55	0.61	1222.56	1267.19	1211.96	0