INTESA SANPAOLO【I07283】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	953.17	-0.75	-0.08	952.81	953.61	952.13	31
1780674900	953.92	0.34	0.04	954.23	955.11	953.92	39
1780588500	953.58	0.93	0.10	953.02	954.36	953.02	35
1780502100	952.65	-1.38	-0.14	953.97	954.03	952.57	10
1780415700	954.03	1.05	0.11	953.91	955.09	953.68	0
1780329300	952.98	-2.04	-0.21	954.96	955.1	952.49	0
1780070100	955.02	0.7	0.07	955.11	955.45	954.33	20
1779983700	954.32	-0.59	-0.06	954.71	954.71	953.13	25
1779897300	954.91	0.18	0.02	955.03	955.87	954.81	57
1779810900	954.73	-1.3	-0.14	956.17	956.17	954.73	24
1779724500	956.03	3.24	0.34	953.92	956.48	953.68	20
1779465300	952.79	1.68	0.18	951.68	953.33	951.59	10
1779378900	951.11	0.05	0.01	951.26	952.37	950.2	10
1779292500	951.06	2.34	0.25	947.75	951.19	947.75	13
1779206100	948.72	-0.61	-0.06	950.15	950.82	948.6	0
1779119700	949.33	-19.53	-2.02	947.07	949.49	946.44	15
1778860500	968.86	-2.76	-0.28	971.32	971.45	968.8	0
1778774100	971.62	3.08	0.32	969.71	971.65	969.71	23
1778687700	968.54	0.42	0.04	969.49	969.52	967.85	7
1778601300	968.12	-2.75	-0.28	969.34	969.7	967.93	13
1778514900	970.87	0.24	0.02	970.8	971.34	970.19	23
1778255700	970.63	-1.81	-0.19	971.49	971.72	970.51	5
1778169300	972.44	-0.47	-0.05	972.95	973.71	972.44	29
1778082900	972.91	6.53	0.68	968.61	972.97	968.43	17
1777996500	966.38	1.86	0.19	965.09	966.77	965.09	79
1777910100	964.52	-3.06	-0.32	967.37	967.44	964.42	52
1777564500	967.58	3.04	0.32	963.81	967.58	963.31	0
1777478100	964.54	-2.75	-0.28	967.35	967.35	964.39	10
1777391700	967.29	0.61	0.06	967.17	967.88	966.18	50
1777305300	966.68	-0.38	-0.04	967.19	968.13	966.58	15
1777046100	967.06	-1.37	-0.14	968.09	968.26	965.97	3
1776959700	968.43	-0.54	-0.06	968.72	969.09	966.91	39
1776873300	968.97	-0.6	-0.06	970.02	970.36	968.68	15
1776786900	969.57	-0.99	-0.10	970.58	971.34	968.98	0
1776700500	970.56	-1.47	-0.15	971.28	971.51	969.85	0
1776441300	972.03	4.17	0.43	968.02	972.22	967.8	28
1776354900	967.86	0.86	0.09	967.63	969.03	967.62	53
1776268500	967	-0.03	-0.00	967.6	967.91	966.42	0
1776182100	967.03	3.96	0.41	964.57	967.03	964.3	17
1776095700	963.07	-0.16	-0.02	962.38	963.07	960.74	18
1775836500	963.23	1.49	0.15	962.14	963.83	962.02	10
1775750100	961.74	-1.66	-0.17	964.24	964.24	961.03	10
1775663700	963.4	9.79	1.03	959.73	965.57	959.32	10
1775577300	953.61	-1.54	-0.16	956.67	958.54	953.2	23
1775145300	955.15	-0.13	-0.01	953.87	955.33	951.23	45
1775058900	955.28	8.02	0.85	952.22	955.33	951.91	0
1774972500	947.26	0.03	0.00	948.65	950.08	947.26	41
1774886100	947.23	2.76	0.29	944.8	947.23	943.53	5
1774630500	944.47	-2.11	-0.22	946.65	946.7	942.29	10
1774544100	946.58	-2.66	-0.28	949.05	949.11	946.44	15
1774457700	949.24	3.98	0.42	948.2	950.42	948.2	10
1774371300	945.26	-0.5	-0.05	945.68	945.68	941.67	0
1774284900	945.76	2.8	0.30	937.68	950.4	934.32	1
1774025700	942.96	-6.11	-0.64	949.97	950.57	942.7	35
1773939300	949.07	-7.51	-0.79	954.29	954.68	948.23	10
1773852900	956.58	-0.68	-0.07	958.35	959.88	955.69	0
1773766500	957.26	2.74	0.29	955.12	957.97	954.97	21
1773680100	954.52	0.71	0.07	953.34	956.14	952.45	24
1773420900	953.81	-1.97	-0.21	952.71	956.22	952.55	4
1773334500	955.78	-18.17	-1.87	957.25	957.25	954.13	0
1773212400	973.95	0	0.00	973.95	973.95	973.95	0
1773126000	973.95	0	0.00	973.95	973.95	973.95	0
1773039600	973.95	0	0.00	973.95	973.95	973.95	0