INTESA SANPAOLO【I07282】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	960.24	-0.15	-0.02	960.41	960.73	958.38	10
1780588500	960.39	-2.15	-0.22	962.8	963.31	957.17	40
1780502100	962.54	-2.14	-0.22	964.6	964.63	957.16	11
1780415700	964.68	1.08	0.11	964.27	965.3	964.27	0
1780329300	963.6	1.47	0.15	965.5	965.51	963.36	0
1780070100	962.13	-2.93	-0.30	965.46	965.51	958.96	10
1779983700	965.06	4.53	0.47	964.74	965.06	957.56	8
1779897300	960.53	-3.77	-0.39	964.6	965.48	960.51	0
1779810900	964.3	2.81	0.29	965.44	965.44	964.3	0
1779724500	961.49	-1.09	-0.11	963.24	964.58	958.73	15
1779465300	962.58	1.42	0.15	961.66	963.15	955.69	25
1779378900	961.16	3.65	0.38	961.49	962.16	954.26	26
1779292500	957.51	-1.62	-0.17	959.12	960.13	953.54	5
1779206100	959.13	5.14	0.54	959.93	960.85	958.95	0
1779119700	953.99	-20.84	-2.14	958.29	958.42	951.19	20
1778860500	974.83	-2.32	-0.24	976.65	976.72	974.62	0
1778774100	977.15	5.48	0.56	975.43	977.15	970.19	1
1778687700	971.67	1.65	0.17	975.1	975.37	968.14	50
1778601300	970.02	0.07	0.01	975.74	976	968.32	33
1778514900	969.95	-7.48	-0.77	977.71	977.71	969.64	21
1778255700	977.43	-1.23	-0.13	978.33	978.42	977.33	0
1778169300	978.66	-0.11	-0.01	979.15	979.97	972.41	33
1778082900	978.77	4.65	0.48	974.99	984.5	968.48	65
1777996500	974.12	1.92	0.20	972.58	974.12	966.57	15
1777910100	972.2	2.93	0.30	974.23	974.23	972.14	0
1777564500	969.27	-2.31	-0.24	971.2	971.45	965.39	10
1777478100	971.58	-1.64	-0.17	973.44	973.44	971.55	0
1777391700	973.22	-0.88	-0.09	974.15	974.24	972.58	0
1777305300	974.1	4.95	0.51	975.02	975.56	968.51	10
1777046100	969.15	-6.05	-0.62	975.1	975.12	967.57	5
1776959700	975.2	-0.61	-0.06	975.83	975.87	967.82	21
1776873300	975.81	5.51	0.57	976.35	976.35	969.47	40
1776786900	970.3	-0.76	-0.08	977.32	977.66	970.08	22
1776700500	971.06	-7.72	-0.79	978.29	978.4	970.88	4
1776441300	978.78	9.76	1.01	974.6	978.83	971.55	10
1776354900	969.02	-4.97	-0.51	974.43	975.46	967.98	10
1776268500	973.99	-0.52	-0.05	974.48	975.06	973.89	0
1776182100	974.51	8.68	0.90	972.66	974.51	966.59	20
1776095700	965.83	-5.28	-0.54	965.74	965.85	964.21	30
1775836500	971.11	0	0.00	971.11	971.11	971.11	0
1775750100	971.11	1.5	0.15	973.13	973.13	965.11	25
1775663700	969.61	11.35	1.18	966.83	973.25	966.52	8
1775577300	958.26	-7.95	-0.82	966.46	967.3	958.17	1
1775145300	966.21	-0.68	-0.07	965.85	966.33	957.29	55
1775058900	966.89	5.1	0.53	964.28	966.94	959.32	15
1774972500	961.79	4.52	0.47	961.39	962.62	955.88	20
1774886100	957.27	-2.8	-0.29	960.3	963.73	957.14	5
1774630500	960.07	-4.63	-0.48	961.61	961.64	953.66	10
1774544100	964.7	-0.81	-0.08	964.48	965.42	962.56	0
1774457700	965.51	3.41	0.35	963.47	965.59	963.47	0
1774371300	962.1	-0.97	-0.10	962.47	962.47	953.3	15
1774284900	963.07	2.33	0.24	958.36	966	950.74	25
1774025700	960.74	-3.98	-0.41	964.76	965.46	957.74	15
1773939300	964.72	-4	-0.41	967.86	967.95	957.16	17
1773852900	968.72	-1.44	-0.15	964.33	971.82	964.33	30
1773766500	970.16	1.39	0.14	968.71	970.49	963.02	20
1773680100	968.77	3.54	0.37	967.64	969.89	967.41	0
1773420900	965.23	0.35	0.04	968.83	969.85	962.25	19
1773334500	964.88	-18.57	-1.89	972.1	972.1	964.57	35
1773212400	983.45	0	0.00	983.45	983.45	983.45	0
1773126000	983.45	0	0.00	983.45	983.45	983.45	0
1773039600	983.45	0	0.00	983.45	983.45	983.45	0