INTESA SANPAOLO【I07074】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
1781106900	1303.54	12.18	0.94	1294.47	1303.64	1291.72	5
1781020500	1291.3599	-5.02	-0.39	1292.47	1292.47	1284.41	35
1780934100	1296.38	-3.76	-0.29	1300.76	1300.76	1291.81	30
1780674900	1300.14	17.7	1.38	1284.73	1300.14	1283.8	5
1780588500	1282.44	-12.52	-0.97	1287.27	1289.95	1282.34	0
1780502100	1294.96	9.6	0.75	1290.71	1294.96	1284.18	30
1780415700	1285.3599	0.1	0.01	1281.93	1288.8699	1281.64	0
1780329300	1285.26	-1.99	-0.15	1293.44	1293.44	1282.9	0
1780070100	1287.25	-3.64	-0.28	1295.74	1296.3599	1287.25	0
1779983700	1290.89	-8.7	-0.67	1292.64	1295.4	1288.95	0
1779897300	1299.59	-4.47	-0.34	1300.26	1300.26	1292.41	20
1779810900	1304.06	-3.37	-0.26	1306.97	1307.07	1297.66	15
1779724500	1307.43	1.35	0.10	1309.83	1310.68	1303.57	35
1779465300	1306.08	1.07	0.08	1305.73	1310.99	1302.69	0
1779378900	1305.01	4.26	0.33	1299.25	1305.08	1299.25	0
1779292500	1300.75	-1.24	-0.10	1298.09	1304.3	1295.1099	20
1779206100	1301.99	10.31	0.80	1297.3	1302.09	1294.4	0
1779119700	1291.68	3.77	0.29	1282.94	1292.3	1282.94	0
1778860500	1287.91	-6.36	-0.49	1297.33	1297.33	1285.21	24
1778774100	1294.27	9.7	0.76	1288.83	1296.29	1288.83	40
1778687700	1284.57	1.48	0.12	1286.73	1288.27	1284.26	25
1778601300	1283.09	-1.7	-0.13	1283.46	1284.23	1280.66	0
1778514900	1284.79	5.96	0.47	1277.06	1284.79	1271.67	42
1778255700	1278.83	-6.73	-0.52	1283.82	1283.82	1276.01	5
1778169300	1285.56	-11.21	-0.86	1291.55	1291.55	1283.08	5
1778082900	1296.77	2.87	0.22	1297.1099	1297.1099	1289.6	20
1777996500	1293.9	1.08	0.08	1294.06	1294.89	1289.55	0
1777910100	1292.82	-6.96	-0.54	1295.6199	1295.82	1287.56	0
1777564500	1299.78	16.27	1.27	1286.09	1299.78	1284.43	0
1777478100	1283.51	-4.55	-0.35	1286.83	1286.83	1279.03	0
1777391700	1288.06	8.72	0.68	1286.03	1288.35	1283.17	0
1777305300	1279.34	-3.84	-0.30	1284.67	1284.67	1278.7	0
1777046100	1283.18	0.98	0.08	1286.46	1286.46	1278.3	5
1776959700	1282.2	4.17	0.33	1276.89	1282.69	1273.49	15
1776873300	1278.03	5.5	0.43	1275.35	1278.68	1273.05	20
1776786900	1272.53	-3.05	-0.24	1279.79	1279.79	1272.14	0
1776700500	1275.58	7.88	0.62	1277.42	1277.67	1274.25	0
1776441300	1267.7	-6.83	-0.54	1274.83	1275.05	1263.85	88
1776354900	1274.53	0.95	0.07	1277.8699	1279.91	1274.43	0
1776268500	1273.58	-6.03	-0.47	1281.68	1281.78	1271.84	60
1776182100	1279.6099	-5.24	-0.41	1278.77	1280.1099	1274.47	0
1776095700	1284.85	-11.05	-0.85	1290.74	1291.02	1283.03	5
1775836500	1295.9	0	0.00	1295.9	1295.9	1295.9	0
1775750100	1295.9	9.69	0.75	1293.46	1296.09	1289.09	0
1775663700	1286.21	-3.73	-0.29	1287.18	1288.46	1281.27	0
1775577300	1289.94	3.72	0.29	1290.19	1291.91	1284.24	15
1775145300	1286.22	7.44	0.58	1283.54	1286.22	1278.16	8
1775058900	1278.78	1.07	0.08	1281.97	1282.77	1276.59	0
1774972500	1277.71	-4.23	-0.33	1282.89	1285.97	1277.71	0
1774886100	1281.94	9.24	0.73	1273.78	1282.13	1271.6199	0
1774630500	1272.7	8.65	0.68	1270.92	1272.7	1264.68	0
1774544100	1264.05	1.89	0.15	1262.82	1264.54	1258.63	0
1774457700	1262.16	1.6	0.13	1260.3699	1263.75	1257.83	0
1774371300	1260.56	10.36	0.83	1254.35	1261.17	1252.72	0
1774284900	1250.2	-12.3	-0.97	1246.73	1254.32	1245.67	0
1774025700	1262.5	-14.83	-1.16	1278.28	1278.28	1261.42	0
1773939300	1277.33	-17.14	-1.32	1289.07	1289.27	1277.33	0
1773852900	1294.47	-13.96	-1.07	1304.31	1304.31	1290.27	3
1773766500	1308.43	9.87	0.76	1306.55	1308.43	1298.76	60
1773680100	1298.56	-1.2	-0.09	1296.77	1300.03	1296.48	0
1773420900	1299.76	4.35	0.34	1291.72	1301.8	1287.42	30
1773334500	1295.41	-11.63	-0.89	1285.52	1296.01	1281.7	40
1773212400	1307.04	0	0.00	1307.04	1307.04	1307.04	0