Intesa Sanpaolo【I06985】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	1180.49	-2.64	-0.22	1183.51	1184.1099	1180.22	0
1783612500	1183.13	5.38	0.46	1181.05	1183.14	1179.47	0
1783526100	1177.75	-9.09	-0.77	1183.18	1184.03	1175.89	22
1783439700	1186.84	-2.45	-0.21	1188.83	1189.71	1186.82	0
1783353300	1189.29	-1.36	-0.11	1190.95	1191.74	1188.49	0
1783094100	1190.65	2.2	0.19	1190.08	1190.85	1183.39	5
1783007700	1188.45	5.26	0.44	1182.68	1189.35	1182.21	15
1782921300	1183.19	-1.4	-0.12	1183.23	1183.78	1178.3599	20
1782834900	1184.59	8.31	0.71	1182.49	1184.59	1178.1099	2
1782748500	1176.28	1.56	0.13	1180.33	1180.33	1175.58	0
1782489300	1174.72	-4.25	-0.36	1180.8	1180.8	1173.56	0
1782402900	1178.97	4.87	0.41	1175.15	1182.94	1175.15	8
1782316500	1174.1	0.48	0.04	1177.23	1177.23	1172.3599	14
1782230100	1173.6199	-6.75	-0.57	1176.59	1176.59	1172.81	0
1782143700	1180.3699	6.67	0.57	1177.21	1180.3699	1173.79	11
1781884500	1173.7	-0.91	-0.08	1178.46	1178.68	1172.34	25
1781798100	1174.6099	1.36	0.12	1179.15	1179.6	1172.94	5
1781711700	1173.25	0.59	0.05	1171.92	1173.33	1171	40
1781625300	1172.66	-3.77	-0.32	1177.01	1177.67	1171.8699	10
1781538900	1176.43	7.63	0.65	1179.4	1179.4	1173.79	5
1781279700	1168.8	6.57	0.57	1170.27	1173.82	1164.77	20
1781193300	1162.23	0.35	0.03	1162.59	1166.63	1161.8599	0
1781106900	1161.88	-0.42	-0.04	1163.16	1163.28	1155.72	5
1781020500	1162.3	-2.11	-0.18	1164.34	1166.96	1162.3	0
1780934100	1164.41	-0.42	-0.04	1161.53	1164.66	1160.72	0
1780674900	1164.83	3.09	0.27	1165.43	1167.82	1160.43	33
1780588500	1161.74	-1.89	-0.16	1163.76	1165.4	1157.66	22
1780502100	1163.63	-3.39	-0.29	1165.51	1165.75	1158.21	20
1780415700	1167.02	4.23	0.36	1165.96	1167.49	1165.16	0
1780329300	1162.79	-0.55	-0.05	1166.81	1166.81	1161.24	0
1780070100	1163.34	-4.14	-0.35	1168.66	1170.6199	1162.84	10
1779983700	1167.48	-2.23	-0.19	1167.71	1167.71	1160.63	5
1779897300	1169.71	0.64	0.05	1170.22	1171.33	1165.73	5
1779810900	1169.07	-2.78	-0.24	1172.04	1172.04	1164.95	20
1779724500	1171.85	5.82	0.50	1168.7	1171.85	1165.97	10
1779465300	1166.03	4.41	0.38	1164.27	1166.8	1163.54	0
1779378900	1161.6199	0.27	0.02	1160.3	1162.89	1154.41	35
1779292500	1161.35	9.6	0.83	1152.83	1161.73	1152.23	0
1779206100	1151.75	-0.86	-0.07	1154.47	1157.19	1150.68	10
1779119700	1152.6099	2.63	0.23	1147.45	1154.58	1145.58	10
1778860500	1149.98	-7.77	-0.67	1154.25	1154.77	1144.89	10
1778774100	1157.75	10.98	0.96	1154.24	1157.75	1149.56	40
1778687700	1146.77	-1.46	-0.13	1152.78	1152.78	1144.63	15
1778601300	1148.23	-6.48	-0.56	1149.03	1150.75	1144.32	32
1778514900	1154.71	0.24	0.02	1155.24	1155.24	1148.49	15
1778255700	1154.47	-3.27	-0.28	1154.81	1155.74	1148.28	10
1778169300	1157.74	1.2	0.10	1162.67	1162.67	1155.73	30
1778082900	1156.54	12.54	1.10	1153.95	1163.15	1148.79	26
1777996500	1144	-0.04	-0.00	1144.35	1146.91	1140.71	25
1777910100	1144.04	-5.57	-0.48	1150.63	1150.63	1139.34	16
1777564500	1149.6099	6.88	0.60	1139.79	1149.6099	1135.78	19
1777478100	1142.73	-3.9	-0.34	1147.56	1147.56	1138.68	5
1777391700	1146.63	-0.35	-0.03	1145.76	1146.63	1141.49	18
1777305300	1146.98	0.24	0.02	1148.65	1150.4	1141.75	25
1777046100	1146.74	-2.05	-0.18	1149.45	1150.81	1141.06	5
1776959700	1148.79	1.89	0.16	1150.19	1150.31	1147.06	0
1776873300	1146.9	-6.22	-0.54	1154.76	1154.76	1146.68	0
1776786900	1153.1199	-2.73	-0.24	1156.52	1157.8699	1150	28
1776700500	1155.85	-4	-0.34	1156.38	1156.8699	1151.17	5
1776441300	1159.85	11.93	1.04	1150.23	1160.35	1146.18	5
1776354900	1147.92	0.78	0.07	1151.48	1152.94	1147.58	0
1776268500	1147.14	-0.7	-0.06	1151.93	1151.93	1147.14	0
1776182100	1147.84	3.18	0.28	1147.79	1150.27	1143.19	61
1776095700	1144.66	3.05	0.27	1142.38	1144.93	1136.43	15