INTESA SANPAOLO【I07284】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781020500	1028.96	-0.84	-0.08	1029.63	1030.88	1025.18	30
1780934100	1029.8	2.44	0.24	1027.71	1030.06	1021.88	23
1780674900	1027.3599	-4.57	-0.44	1031.94	1031.94	1026.25	65
1780588500	1031.93	0.65	0.06	1031.46	1032.22	1026.22	10
1780502100	1031.28	-3.44	-0.33	1032.75	1032.78	1030.6199	0
1780415700	1034.72	2.87	0.28	1033.43	1034.81	1033.43	0
1780329300	1031.85	0.01	0.00	1032.56	1032.6199	1025.22	5
1780070100	1031.84	0.65	0.06	1031.22	1032	1026.48	9
1779983700	1031.19	-0.2	-0.02	1031.29	1031.35	1030.19	0
1779897300	1031.39	-0.18	-0.02	1032.02	1032.4	1031.05	0
1779810900	1031.57	-1.26	-0.12	1033.07	1033.07	1026.03	64
1779724500	1032.83	3.55	0.34	1030.47	1033.41	1026.23	30
1779465300	1029.28	6.43	0.63	1027.74	1029.8599	1022.15	10
1779378900	1022.85	-3.53	-0.34	1025.25	1025.79	1021.08	20
1779292500	1026.38	9.03	0.89	1018.04	1026.48	1017.5	25
1779206100	1017.35	-0.68	-0.07	1018.35	1019.12	1017.08	10
1779119700	1018.03	-50.11	-4.69	1017.02	1019.98	1014.2	45
1778860500	1068.14	-3.77	-0.35	1076.08	1076.34	1067.64	14
1778774100	1071.91	1.85	0.17	1072.71	1074.8599	1069.5	5
1778687700	1070.06	5.45	0.51	1069.94	1070.41	1063.44	61
1778601300	1064.6099	-5.1	-0.48	1071.06	1071.92	1063.34	100
1778514900	1069.71	-4.33	-0.40	1074.71	1074.75	1067.46	9
1778255700	1074.04	0.84	0.08	1076.3599	1076.3599	1067.91	35
1778169300	1073.2	-5.15	-0.48	1075.71	1076.29	1072.3699	10
1778082900	1078.35	10.9	1.02	1069.77	1078.35	1066.16	20
1777996500	1067.45	9.18	0.87	1062.77	1067.45	1059.24	10
1777910100	1058.27	-7.97	-0.75	1067.6099	1067.6099	1058.27	15
1777564500	1066.24	6.78	0.64	1062.1	1066.24	1056.15	20
1777478100	1059.46	-5.75	-0.54	1066.1	1066.1	1058.85	6
1777391700	1065.21	0.35	0.03	1067.31	1067.66	1062.05	14
1777305300	1064.8599	-3.98	-0.37	1062.88	1066.72	1061.85	20
1777046100	1068.84	3.99	0.37	1067.69	1069.1199	1059.33	63
1776959700	1064.85	-0.35	-0.03	1069.5	1069.5	1061.6	10
1776873300	1065.2	-4.84	-0.45	1070.67	1070.67	1062.71	30
1776786900	1070.04	-1.38	-0.13	1072.23	1072.6099	1065	50
1776700500	1071.42	-3.67	-0.34	1073.45	1073.74	1065.3699	24
1776441300	1075.09	11.71	1.10	1067.85	1075.14	1061.81	50
1776354900	1063.38	0.89	0.08	1067.68	1067.68	1062.13	5
1776268500	1062.49	1.94	0.18	1066.63	1066.73	1058.85	27
1776182100	1060.55	6.13	0.58	1062.91	1062.91	1056.74	24
1776095700	1054.42	-5.61	-0.53	1058.92	1059.02	1051.51	59
1775836500	1060.03	3.59	0.34	1058.26	1060.22	1054.3599	30
1775750100	1056.44	-1.9	-0.18	1059.74	1059.74	1049.8599	40
1775663700	1058.34	16.91	1.62	1051.01	1060.1199	1045.8599	40
1775577300	1041.43	-3.85	-0.37	1045.67	1047.1	1037.8	16
1775145300	1045.28	-1.51	-0.14	1043.63	1045.28	1036.01	10
1775058900	1046.79	10.87	1.05	1043.46	1046.89	1038.5	20
1774972500	1035.92	2.89	0.28	1032.57	1037.29	1026.07	38
1774886100	1033.03	5.59	0.54	1031.17	1033.07	1026.35	5
1774630500	1027.44	-7.03	-0.68	1035.65	1035.65	1024.88	15
1774544100	1034.47	-7.24	-0.70	1041.83	1041.83	1032.13	7
1774457700	1041.71	3.64	0.35	1041.52	1042.43	1035.66	20
1774371300	1038.07	-1.35	-0.13	1039.73	1039.73	1030.25	30
1774284900	1039.42	4.16	0.40	1030.2	1045.06	1021.28	125
1774025700	1035.26	-3.05	-0.29	1044.22	1044.51	1035.1	0
1773939300	1038.31	-12.9	-1.23	1047.99	1048.29	1037.29	31
1773852900	1051.21	3.7	0.35	1055.59	1055.69	1049.57	30
1773766500	1047.51	-4.29	-0.41	1051.46	1052.34	1046.6099	5
1773680100	1051.8	3.33	0.32	1049.1099	1052.41	1042.21	65
1773420900	1048.47	-3.33	-0.32	1050.95	1053.69	1046.54	10
1773334500	1051.8	-20.93	-1.95	1050.17	1056.1199	1045.32	69
1773212400	1072.73	0	0.00	1072.73	1072.73	1072.73	0
1773126000	1072.73	0	0.00	1072.73	1072.73	1072.73	0