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

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
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	9.97	0.63	1576.33	1587.66	1573.6199	0
1775836500	1577.42	14.39	0.92	1567.69	1578.48	1564.98	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
1775577300	1540.85	-6.46	-0.42	1552.28	1552.28	1537.65	0
1775145300	1547.31	2.87	0.19	1546.02	1547.31	1528.6199	0
1775058900	1544.44	26.5	1.75	1532.1	1544.6199	1530.97	0
1774972500	1517.94	10.06	0.67	1500.27	1519.94	1496.99	20
1774886100	1507.88	-0.27	-0.02	1503.6	1511.03	1503.3	0
1774630500	1508.15	-22.43	-1.47	1522.52	1522.8699	1505.01	0
1774544100	1530.58	-16.12	-1.04	1547.89	1549.67	1530.58	0
1774457700	1546.7	9.81	0.64	1532.17	1552.95	1531.03	0
1774371300	1536.89	-8.67	-0.56	1546.98	1549.2	1532.6199	0
1774284900	1545.56	-6.22	-0.40	1539.31	1556.72	1534.53	0
1774025700	1551.78	-12.52	-0.80	1564.1	1566.73	1549.5	0
1773939300	1564.3	-14.88	-0.94	1577.99	1578.01	1559.48	0
1773852900	1579.18	-0.67	-0.04	1579.53	1582	1577.39	0
1773766500	1579.85	-3.95	-0.25	1582.65	1583.93	1577.43	0
1773680100	1583.8	5.32	0.34	1574.67	1587.8699	1572.68	10
1773420900	1578.48	-7.35	-0.46	1586.33	1591.52	1577.92	0
1773334500	1585.83	38.4	2.48	1594.47	1595.42	1581.01	0
1773212400	1547.43	0	0.00	1547.43	1547.43	1547.43	0
1773126000	1547.43	0	0.00	1547.43	1547.43	1547.43	0