Intesa Sanpaolo【I06990】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
1781193300	1136.79	1.78	0.16	1134.55	1138.14	1134.55	0
1781106900	1135.01	1.58	0.14	1133.97	1135.4	1132.93	7
1781020500	1133.43	1.82	0.16	1132.1099	1133.92	1132.1099	0
1780934100	1131.6099	-0.4	-0.04	1132.4	1132.43	1130.6199	5
1780674900	1132.01	0.9	0.08	1131.98	1133.45	1131.83	0
1780588500	1131.1099	0.88	0.08	1129.42	1132.14	1129.42	0
1780502100	1130.23	-1.78	-0.16	1132.45	1132.45	1130.17	6
1780415700	1132.01	0.68	0.06	1131.77	1133.79	1131.77	0
1780329300	1131.33	-2.76	-0.24	1133.63	1134.01	1130.8	0
1780070100	1134.09	0.9	0.08	1133.53	1134.34	1133.21	35
1779983700	1133.19	0.07	0.01	1132.6	1133.57	1131.59	15
1779897300	1133.1199	-1.08	-0.10	1133.76	1134.49	1133.06	0
1779810900	1134.2	-2.61	-0.23	1136.32	1136.46	1134.14	0
1779724500	1136.81	3.91	0.35	1133.6199	1137.08	1133.45	0
1779465300	1132.9	1	0.09	1131.73	1134.09	1131.6199	16
1779378900	1131.9	-0.15	-0.01	1131.53	1133.6199	1131.35	10
1779292500	1132.05	3.6	0.32	1127.71	1132.05	1127.71	0
1779206100	1128.45	-0.06	-0.01	1129.94	1131.38	1128.06	27
1779119700	1128.51	3.55	0.32	1124.42	1128.63	1124.42	8
1778860500	1124.96	-4.23	-0.37	1128.41	1128.66	1124.68	0
1778774100	1129.19	4.54	0.40	1126.1099	1129.25	1125.93	12
1778687700	1124.65	0.13	0.01	1125.42	1126.3699	1123.85	0
1778601300	1124.52	-3.91	-0.35	1125.97	1126.59	1124.06	0
1778514900	1128.43	0.25	0.02	1127.76	1128.53	1127.08	0
1778255700	1128.18	-1.05	-0.09	1128.05	1129.3	1126.42	0
1778169300	1129.23	-2.23	-0.20	1130.24	1130.63	1128.7	55
1778082900	1131.46	7	0.62	1126.05	1131.58	1126.05	5
1777996500	1124.46	0.57	0.05	1124.27	1125.78	1123.5	0
1777910100	1123.89	-2.61	-0.23	1126.72	1126.72	1123.77	0
1777564500	1126.5	4.08	0.36	1122.53	1126.5	1121.58	0
1777478100	1122.42	-4.18	-0.37	1125.6199	1125.6199	1122.04	0
1777391700	1126.6	-0.25	-0.02	1126.8599	1127.58	1125.13	0
1777305300	1126.85	-1.04	-0.09	1127.52	1128.91	1126.78	0
1777046100	1127.89	-1.42	-0.13	1129.1	1130	1127.2	0
1776959700	1129.31	-1.45	-0.13	1129.72	1130.31	1127.81	0
1776873300	1130.76	0.6	0.05	1130.03	1132.22	1130.03	15
1776786900	1130.16	-0.65	-0.06	1131.46	1132.66	1129.48	35
1776700500	1130.81	3.02	0.27	1128.1	1131.47	1126.33	9
1776441300	1127.79	3.23	0.29	1124.71	1127.91	1124.16	6
1776354900	1124.56	0.61	0.05	1124.1099	1126.48	1124.05	0
1776268500	1123.95	-0.28	-0.02	1125.23	1126	1123.6199	0
1776182100	1124.23	3.56	0.32	1121.48	1124.23	1121.48	20
1776095700	1120.67	-1.1	-0.10	1121.76	1121.82	1118.98	0
1775836500	1121.77	0.77	0.07	1121.23	1123.07	1121.23	5
1775750100	1121	-1.69	-0.15	1123.31	1123.31	1120.32	0
1775663700	1122.69	11.49	1.03	1115.69	1125	1115.69	0
1775577300	1111.2	-2.91	-0.26	1115.71	1117.34	1111.06	0
1775145300	1114.1099	1.7	0.15	1111.53	1114.44	1109.43	0
1775058900	1112.41	7.32	0.66	1108.56	1113.14	1108.56	5
1774972500	1105.09	1.9	0.17	1105.13	1107.28	1104.49	6
1774886100	1103.19	0.08	0.01	1104.01	1105.01	1098.4	20
1774630500	1103.1099	-0.48	-0.04	1105.24	1105.24	1100.04	3
1774544100	1103.59	-4.24	-0.38	1107.03	1107.34	1103.56	16
1774457700	1107.83	4.67	0.42	1104.8699	1108.17	1104.79	20
1774371300	1103.16	0.21	0.02	1102.93	1103.2	1099.5	10
1774284900	1102.95	-2.5	-0.23	1098.63	1108.88	1093.17	5
1774025700	1105.45	-6.97	-0.63	1112.69	1114.21	1104.95	20
1773939300	1112.42	-5.71	-0.51	1116.3	1116.65	1109.79	0
1773852900	1118.13	-2.3	-0.21	1120.66	1122.07	1116.9	4
1773766500	1120.43	4.61	0.41	1116.65	1120.43	1116.65	0
1773680100	1115.82	2.91	0.26	1113.42	1117.17	1113.23	8
1773420900	1112.91	-0.43	-0.04	1111.19	1116.17	1111.06	3
1773334500	1113.34	-25.37	-2.23	1113.74	1114.1099	1111.84	4