Intesa Sanpaolo【I06839】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
1783353300	1699.03	7.44	0.44	1692.02	1699.03	1691.58	0
1783094100	1691.59	0.1	0.01	1691.55	1691.59	1691.46	0
1783007700	1691.49	-11.64	-0.68	1701.22	1705.24	1690.59	0
1782921300	1703.13	0.71	0.04	1707.42	1709.29	1696.46	0
1782834900	1702.42	12.03	0.71	1694.57	1702.42	1694.37	0
1782748500	1690.39	2.9	0.17	1684.11	1693.63	1678.68	15
1782489300	1687.49	-0.68	-0.04	1691.28	1691.37	1680.23	0
1782402900	1688.17	-24.2	-1.41	1702.66	1703.93	1685.3	0
1782316500	1712.37	0.22	0.01	1709.16	1715.61	1707.53	0
1782230100	1712.15	-15.22	-0.88	1727.24	1729.99	1709.65	0
1782143700	1727.37	-11.56	-0.66	1738.57	1742.31	1727.37	0
1781884500	1738.93	7.56	0.44	1739.22	1739.25	1738.93	0
1781798100	1731.37	17.88	1.04	1716.03	1733.27	1714.11	20
1781711700	1713.49	-14.81	-0.86	1716.55	1718.24	1711.97	0
1781625300	1728.3	-10.04	-0.58	1738.75	1738.93	1725.55	0
1781538900	1738.34	18.49	1.08	1714.46	1738.34	1713.42	0
1781279700	1719.85	20.85	1.23	1712.83	1719.94	1706.86	0
1781193300	1699	-18.63	-1.08	1709.2	1713.41	1697.19	0
1781106900	1717.63	0.88	0.05	1727.91	1728.96	1715.49	0
1781020500	1716.75	-18.21	-1.05	1735.37	1742.56	1716.75	0
1780934100	1734.96	-5.32	-0.31	1727.33	1738.12	1724.89	1
1780674900	1740.28	-20.87	-1.19	1767.47	1770.13	1739.39	0
1780588500	1761.15	5.1	0.29	1750.87	1761.51	1743.59	0
1780502100	1756.05	-29.21	-1.64	1778.07	1782.93	1754.26	0
1780415700	1785.26	1.98	0.11	1792.81	1794.54	1779.07	0
1780329300	1783.28	20.58	1.17	1754.11	1783.99	1753.75	0
1780070100	1762.7	16.19	0.93	1750.44	1767.08	1750.28	0
1779983700	1746.51	15.05	0.87	1740.4	1746.96	1735.44	10
1779897300	1731.46	-10.67	-0.61	1742.69	1743.48	1729.49	0
1779810900	1742.13	-1.23	-0.07	1741.01	1750.09	1740.26	0
1779724500	1743.36	-7.92	-0.45	1743.42	1743.47	1743.34	0
1779465300	1751.28	2.3	0.13	1750.76	1754.92	1746.18	0
1779378900	1748.98	-6.14	-0.35	1757.77	1761.32	1745.09	0
1779292500	1755.12	14.28	0.82	1743.4	1755.3	1738.58	30
1779206100	1740.84	-10.86	-0.62	1750.8	1752.64	1738.12	0
1779119700	1751.7	-11.48	-0.65	1756.83	1763.7	1746.59	40
1778860500	1763.18	-15.71	-0.88	1780.2	1781.95	1752.04	0
1778774100	1778.89	26.89	1.53	1755.52	1778.89	1755.33	0
1778687700	1752	27.81	1.61	1738.56	1755.92	1738.56	0
1778601300	1724.19	-21.2	-1.21	1744.45	1745.75	1724.19	35
1778514900	1745.39	10.85	0.63	1738.01	1746.78	1734.02	0
1778255700	1734.54	10.45	0.61	1721.03	1735.79	1719.45	10
1778169300	1724.09	18.21	1.07	1712.98	1730.44	1711.9	0
1778082900	1705.88	20.43	1.21	1682.41	1705.88	1678.11	0
1777996500	1685.45	13	0.78	1677.48	1689.23	1676.67	0
1777910100	1672.45	8.39	0.50	1668.4	1681.11	1668.4	14
1777564500	1664.06	-15.78	-0.94	1678.92	1685.15	1655.52	0
1777478100	1679.84	10.24	0.61	1679.82	1682.54	1673.22	0
1777391700	1669.6	-2.05	-0.12	1690.09	1691.33	1669.42	0
1777305300	1671.65	5.55	0.33	1668.21	1673.2	1666.51	0
1777046100	1666.1	15.53	0.94	1641.02	1667.79	1638.54	0
1776959700	1650.57	-2.52	-0.15	1657.02	1658.55	1645.25	0
1776873300	1653.09	6.7	0.41	1640.1199	1653.18	1639.7	0
1776786900	1646.39	12.78	0.78	1641.72	1648.88	1641.3599	0
1776700500	1633.6099	-9.32	-0.57	1643.56	1644.28	1630.29	0
1776441300	1642.93	7.16	0.44	1634.57	1642.93	1628.88	4
1776354900	1635.77	9.05	0.56	1626.3	1635.77	1625.81	0
1776268500	1626.72	22.57	1.41	1612.51	1626.72	1611.83	0
1776182100	1604.15	16.76	1.06	1587.88	1604.15	1586.51	0
1776095700	1587.39	24.36	1.56	1576.33	1587.66	1573.6199	0
1775836500	1563.03	0	0.00	1563.03	1563.03	1563.03	0
1775750100	1563.03	-0.05	-0.00	1565.95	1566.78	1555.55	15
1775663700	1563.08	22.23	1.44	1545.93	1573.99	1544.89	200