Intesa Sanpaolo【I06993】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
1780934100	1170.33	1.59	0.14	1163.72	1170.81	1163.72	0
1780674900	1168.74	-2.86	-0.24	1169.5	1170.51	1168.74	0
1780588500	1171.6	-5.25	-0.45	1176.23	1177.39	1170.2	0
1780502100	1176.85	-1.36	-0.12	1178.7	1178.7	1175.64	0
1780415700	1178.21	5.69	0.49	1176.55	1178.4	1176.55	0
1780329300	1172.52	1.84	0.16	1172.42	1173.51	1170.96	0
1780070100	1170.68	1.05	0.09	1170.01	1171.97	1170.01	0
1779983700	1169.63	-0.88	-0.08	1171.59	1171.95	1166.85	0
1779897300	1170.51	-1.21	-0.10	1172.56	1173.82	1169.49	0
1779810900	1171.72	-2.22	-0.19	1173.53	1173.53	1171.72	0
1779724500	1173.94	3.99	0.34	1171.97	1174.28	1171.18	0
1779465300	1169.95	6.02	0.52	1167.66	1169.97	1167.07	0
1779378900	1163.93	0	0.00	1164.18	1165.88	1162.9	0
1779292500	1163.93	0.44	0.04	1163.24	1165.53	1159.58	0
1779206100	1163.49	4	0.34	1161.2	1164.09	1157.53	8
1779119700	1159.49	-0.28	-0.02	1159.93	1162.82	1155.26	15
1778860500	1159.77	-4.6	-0.40	1160.6099	1160.6099	1158	0
1778774100	1164.3699	7.5	0.65	1159.71	1164.81	1155.55	15
1778687700	1156.8699	5.18	0.45	1155.25	1156.92	1154.53	0
1778601300	1151.69	-7.47	-0.64	1155.82	1156.48	1151.69	0
1778514900	1159.16	-1.53	-0.13	1163.26	1163.26	1154.93	45
1778255700	1160.69	-0.24	-0.02	1159.5	1161.3699	1153.96	15
1778169300	1160.93	0.98	0.08	1161.41	1162.38	1160.93	0
1778082900	1159.95	6.24	0.54	1156.67	1162.6099	1154.58	0
1777996500	1153.71	4.07	0.35	1149.47	1153.89	1147.34	35
1777910100	1149.64	0.46	0.04	1151.65	1152.79	1149.4	0
1777564500	1149.18	2.76	0.24	1145.14	1149.26	1145.14	0
1777478100	1146.42	1.68	0.15	1147.39	1147.39	1141.26	30
1777391700	1144.74	-5.77	-0.50	1148.68	1148.83	1144.14	0
1777305300	1150.51	-1.81	-0.16	1152.41	1153.34	1150.31	0
1777046100	1152.32	3.46	0.30	1150.26	1154.02	1149.92	0
1776959700	1148.8599	-1.95	-0.17	1149.64	1149.64	1148.07	0
1776873300	1150.81	1.16	0.10	1151.13	1151.95	1150.53	0
1776786900	1149.65	0.94	0.08	1151.43	1152.25	1148.46	0
1776700500	1148.71	-2.41	-0.21	1149.09	1149.47	1143.7	40
1776441300	1151.1199	8.01	0.70	1143.44	1151.95	1143.44	0
1776354900	1143.1099	7.4	0.65	1142.51	1144.16	1138.43	29
1776268500	1135.71	-3.4	-0.30	1139.84	1143.24	1135.69	81
1776182100	1139.1099	6.52	0.58	1137.6199	1139.4	1136.96	0
1776095700	1132.59	3.01	0.27	1126.09	1132.75	1125.66	0
1775836500	1129.58	4.75	0.42	1127.29	1130.48	1126.34	0
1775750100	1124.83	-1.9	-0.17	1126.34	1126.34	1124.3	0
1775663700	1126.73	16.03	1.44	1125.26	1130.93	1124.29	30
1775577300	1110.7	-0.84	-0.08	1109.91	1115.97	1109.3	0
1775145300	1111.54	-5.22	-0.47	1108.69	1113.26	1104.59	0
1775058900	1116.76	13.12	1.19	1115.15	1116.78	1109	17
1774972500	1103.64	4.33	0.39	1099.06	1104.95	1098.21	0
1774886100	1099.31	-2.02	-0.18	1100.74	1104.48	1096.31	10
1774630500	1101.33	-7.38	-0.67	1107.19	1107.42	1095.43	20
1774544100	1108.71	-6.05	-0.54	1112.83	1112.83	1108.01	0
1774457700	1114.76	3.36	0.30	1116.55	1117.58	1112.98	0
1774371300	1111.4	-1.2	-0.11	1113.91	1113.91	1106.7	0
1774284900	1112.6	6.96	0.63	1100.47	1118.14	1096.32	0
1774025700	1105.64	-7.69	-0.69	1116.03	1116.85	1105.53	0
1773939300	1113.33	-12.16	-1.08	1119.78	1119.99	1113.06	0
1773852900	1125.49	-3.15	-0.28	1131.39	1131.74	1123.74	0
1773766500	1128.64	-1.77	-0.16	1129.1199	1132.31	1127.74	0
1773680100	1130.41	1.2	0.11	1130.04	1131.68	1126.95	0
1773420900	1129.21	-1.07	-0.09	1128.88	1133.83	1127.81	0
1773334500	1130.28	-9.53	-0.84	1126.35	1133.6199	1126.35	10
1773212400	1139.81	0	0.00	1139.81	1139.81	1139.81	0
1773126000	1139.81	0	0.00	1139.81	1139.81	1139.81	0
1773039600	1139.81	0	0.00	1139.81	1139.81	1139.81	0