INTESA SANPAOLO【I07069】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
1780674900	1185.73	-4.18	-0.35	1189.83	1190.84	1184.65	52
1780588500	1189.91	0.74	0.06	1189.41	1190.17	1183.71	10
1780502100	1189.17	-2.54	-0.21	1190.59	1190.66	1183.74	20
1780415700	1191.71	4.86	0.41	1190.55	1192	1190.55	0
1780329300	1186.85	-4	-0.34	1186.97	1187.67	1183.6199	15
1780070100	1190.85	2.12	0.18	1188.89	1191.13	1183.56	27
1779983700	1188.73	1.17	0.10	1187.3599	1188.73	1181.41	5
1779897300	1187.56	0.21	0.02	1188.24	1188.99	1182.81	20
1779810900	1187.35	-2.18	-0.18	1189.2	1189.2	1182.52	50
1779724500	1189.53	9.87	0.84	1186.31	1189.53	1183.22	10
1779465300	1179.66	-1.45	-0.12	1182.7	1185.52	1178.49	17
1779378900	1181.1099	-1.16	-0.10	1181.94	1183.2	1175.82	39
1779292500	1182.27	5.58	0.47	1176.6199	1182.38	1173.6099	40
1779206100	1176.69	-0.28	-0.02	1177.66	1179.3	1171.82	58
1779119700	1176.97	0.69	0.06	1174.85	1178.34	1169.31	30
1778860500	1176.28	-4.94	-0.42	1179.07	1179.3699	1171.55	10
1778774100	1181.22	6.43	0.55	1177.06	1181.22	1173.81	18
1778687700	1174.79	1.66	0.14	1175.58	1175.58	1169.22	52
1778601300	1173.13	-4.88	-0.41	1175.78	1176.33	1169.8699	5
1778514900	1178.01	3.25	0.28	1179.49	1179.49	1171.8	30
1778255700	1174.76	-3.83	-0.32	1179.27	1179.27	1173.38	32
1778169300	1178.59	-2.32	-0.20	1182.6	1183.21	1176.3599	29
1778082900	1180.91	8.88	0.76	1174.09	1180.91	1173.88	16
1777996500	1172.03	5.71	0.49	1168.88	1172.03	1164.94	30
1777910100	1166.32	-5.65	-0.48	1173.07	1173.16	1165.42	50
1777564500	1171.97	6.61	0.57	1168.1099	1171.97	1162.08	48
1777478100	1165.3599	-1.98	-0.17	1173.98	1173.98	1165.23	27
1777391700	1167.34	-7.03	-0.60	1175.68	1175.68	1166.49	42
1777305300	1174.3699	-1.87	-0.16	1175.4	1176.81	1174.06	0
1777046100	1176.24	0.31	0.03	1175.18	1176.49	1167.7	32
1776959700	1175.93	2.9	0.25	1177.2	1177.2	1169.71	73
1776873300	1173.03	-2.05	-0.17	1178.52	1178.52	1171.54	5
1776786900	1175.08	1.44	0.12	1179.64	1179.81	1172.28	30
1776700500	1173.64	-8.94	-0.76	1180.67	1181.07	1171.6199	29
1776441300	1182.58	7.36	0.63	1175.27	1182.74	1169.76	10
1776354900	1175.22	1.14	0.10	1175.35	1176.33	1169.35	30
1776268500	1174.08	0.75	0.06	1174.18	1174.18	1166.92	40
1776182100	1173.33	11.68	1.01	1169.91	1173.33	1164.51	40
1776095700	1161.65	-7.41	-0.63	1166.45	1166.54	1159.07	5
1775836500	1169.06	4.22	0.36	1165.74	1169.06	1161.82	27
1775750100	1164.84	-1.15	-0.10	1167.04	1167.04	1157.82	24
1775663700	1165.99	19.04	1.66	1159.03	1168.84	1154.82	73
1775577300	1146.95	-5.26	-0.46	1146.29	1154.73	1144.65	76
1775145300	1152.21	-1.97	-0.17	1150.76	1152.21	1141.64	17
1775058900	1154.18	12.1	1.06	1150.94	1154.18	1145.17	15
1774972500	1142.08	4.1	0.36	1138.64	1143.8	1133.31	16
1774886100	1137.98	1.36	0.12	1136.53	1138.3699	1129.66	22
1774630500	1136.6199	-5.31	-0.47	1141.1	1141.22	1130.21	30
1774544100	1141.93	-5.71	-0.50	1147.39	1147.39	1141.93	0
1774457700	1147.64	9.06	0.80	1147.3599	1148.29	1142.27	10
1774371300	1138.58	-7.45	-0.65	1145.34	1145.34	1134.02	30
1774284900	1146.03	4.8	0.42	1135.59	1151.65	1127.72	53
1774025700	1141.23	-7.67	-0.67	1150.83	1151.15	1141.23	5
1773939300	1148.9	-2.75	-0.24	1154.67	1154.8699	1143.68	23
1773852900	1151.65	-8.93	-0.77	1162.13	1162.33	1151.14	44
1773766500	1160.58	6.93	0.60	1158.3699	1160.88	1153.47	28
1773680100	1153.65	-3.07	-0.27	1156.07	1156.07	1149.29	33
1773420900	1156.72	-2.17	-0.19	1157.6	1160.6	1153	30
1773334500	1158.89	-24.94	-2.11	1164.5	1164.5	1157.76	15
1773212400	1183.83	0	0.00	1183.83	1183.83	1183.83	0
1773126000	1183.83	0	0.00	1183.83	1183.83	1183.83	0
1773039600	1183.83	0	0.00	1183.83	1183.83	1183.83	0