INTESA SANPAOLO【I07034】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
1783698900	1444.23	-4.76	-0.33	1445.91	1446.3599	1442	0
1783612500	1448.99	16.89	1.18	1436.96	1449.8	1432.84	70
1783526100	1432.1	5.2	0.36	1429.25	1435.69	1424.17	5
1783439700	1426.9	-19.25	-1.33	1440.08	1440.35	1425.19	0
1783353300	1446.15	13.86	0.97	1435.74	1449.42	1433.41	5
1783094100	1432.29	-3.38	-0.24	1432.35	1432.35	1432.2	0
1783007700	1435.67	-14.73	-1.02	1443.92	1447.68	1434.85	0
1782921300	1450.4	-9.25	-0.63	1459.84	1460.6199	1448.94	0
1782834900	1459.65	14.87	1.03	1453.64	1462.08	1453.07	0
1782748500	1444.78	-1.6	-0.11	1443.08	1446.8	1434.35	17
1782489300	1446.38	-12.87	-0.88	1458.35	1458.9	1444.48	15
1782402900	1459.25	1.55	0.11	1457.07	1467.98	1453.8599	15
1782316500	1457.7	1.83	0.13	1458.22	1459.9	1453.72	30
1782230100	1455.8699	-20.06	-1.36	1471.21	1471.21	1455.33	30
1782143700	1475.93	-1.8	-0.12	1475.77	1479.77	1473.15	10
1781884500	1477.73	-0.27	-0.02	1478.19	1478.23	1472.78	15
1781798100	1478	20.98	1.44	1462.8599	1480.18	1457.97	85
1781711700	1457.02	1.42	0.10	1446.69	1458.1	1446.69	41
1781625300	1455.6	-8.37	-0.57	1469.31	1469.6099	1455.05	35
1781538900	1463.97	5.32	0.36	1451.66	1465.14	1451.66	38
1781279700	1458.65	18.4	1.28	1451.26	1458.65	1447.26	7
1781193300	1440.25	5.53	0.39	1430.95	1444.72	1427.83	45
1781106900	1434.72	-2.14	-0.15	1443	1443.95	1431.48	0
1781020500	1436.8599	-23.39	-1.60	1455.54	1457.19	1436.8599	18
1780934100	1460.25	4.01	0.28	1440.3699	1462.42	1437.38	24
1780674900	1456.24	-18.41	-1.25	1474.84	1476.19	1453.31	20
1780588500	1474.65	-28.12	-1.87	1493.05	1493.05	1458.39	0
1780502100	1502.77	15.71	1.06	1492.4	1505.35	1488.51	2
1780415700	1487.06	43.75	3.03	1446.19	1487.06	1446.19	200
1780329300	1443.31	21.2	1.49	1432.79	1443.31	1427.65	20
1780070100	1422.1099	2.79	0.20	1422.59	1434.23	1419.95	0
1779983700	1419.32	4.48	0.32	1418.13	1419.32	1410.96	0
1779897300	1414.84	-11.87	-0.83	1428.45	1433.28	1412.84	6
1779810900	1426.71	16.56	1.17	1410.8699	1433.35	1409.1099	0
1779724500	1410.15	0.18	0.01	1410.16	1410.32	1410.1199	0
1779465300	1409.97	18.58	1.34	1396.67	1409.97	1392.47	45
1779378900	1391.39	0.9	0.06	1389.85	1398.72	1389.64	0
1779292500	1390.49	17.72	1.29	1379.8699	1392.63	1379.8699	0
1779206100	1372.77	-7.04	-0.51	1380.52	1381.08	1364.46	0
1779119700	1379.81	-10.17	-0.73	1387.47	1391.85	1377.45	0
1778860500	1389.98	1.22	0.09	1401.22	1401.23	1384.75	0
1778774100	1388.76	3.53	0.25	1388.32	1388.76	1388.31	0
1778687700	1385.23	20.62	1.51	1377.83	1386.83	1377.73	20
1778601300	1364.6099	-23.19	-1.67	1381.35	1388.27	1364.6099	5
1778514900	1387.8	7.59	0.55	1383.59	1387.8	1375.68	37
1778255700	1380.21	7.33	0.53	1365.3699	1381.26	1359.74	105
1778169300	1372.88	-5.14	-0.37	1374.1	1379.3599	1367.94	20
1778082900	1378.02	8.68	0.63	1372.18	1380.22	1367.2	40
1777996500	1369.34	16.54	1.22	1356.66	1369.34	1353.51	20
1777910100	1352.8	4.86	0.36	1352.8599	1353.03	1352.8	0
1777564500	1347.94	15.72	1.18	1330.81	1347.94	1330.81	21
1777478100	1332.22	13.59	1.03	1327.78	1334.28	1322.49	10
1777391700	1318.63	-14.85	-1.11	1336.79	1336.99	1316.78	0
1777305300	1333.48	-4.95	-0.37	1341.47	1344.01	1332.4	0
1777046100	1338.43	-3.16	-0.24	1336.47	1346.13	1335.08	0
1776959700	1341.59	16.76	1.27	1333.17	1341.59	1333.17	9
1776873300	1324.83	9.48	0.72	1317.05	1324.83	1315.66	0
1776786900	1315.35	6.89	0.53	1309.57	1316.8	1309.57	30
1776700500	1308.46	-0.61	-0.05	1310.29	1311.39	1305.39	30
1776441300	1309.07	9.48	0.73	1297.67	1309.07	1297.67	0
1776354900	1299.59	2.56	0.20	1300.1	1300.72	1292.84	0
1776268500	1297.03	1.88	0.15	1296.84	1299.6099	1293.3599	0
1776182100	1295.15	5.68	0.44	1292.73	1295.29	1291.58	0
1776095700	1289.47	1.54	0.12	1284.47	1289.98	1279.26	10