INTESA SANPAOLO【I07321】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
1780934100	1131.04	-6.41	-0.56	1132.1	1134.92	1128.53	30
1780674900	1137.45	8.54	0.76	1130.63	1137.78	1130.63	0
1780588500	1128.91	22.84	2.06	1107.89	1129.26	1107.89	0
1780502100	1106.07	-0.57	-0.05	1106.26	1106.98	1095.81	0
1780415700	1106.64	-12.68	-1.13	1118.3	1118.3	1100.46	0
1780329300	1119.32	-18.96	-1.67	1132.99	1133.91	1118.52	0
1780070100	1138.28	2.92	0.26	1139.33	1141.48	1137.29	0
1779983700	1135.3599	-4.88	-0.43	1128.92	1136.66	1126.72	0
1779897300	1140.24	3.27	0.29	1136.67	1140.68	1134.88	0
1779810900	1136.97	-5.26	-0.46	1143.8699	1144.19	1136.16	0
1779724500	1142.23	2.35	0.21	1140.52	1142.3699	1140.2	0
1779465300	1139.88	1.4	0.12	1139.18	1143.1099	1138.1199	0
1779378900	1138.48	3.57	0.31	1132.98	1138.81	1131.5	0
1779292500	1134.91	5.78	0.51	1125.5	1135.94	1124	0
1779206100	1129.13	12.18	1.09	1119.33	1130.31	1119.33	10
1779119700	1116.95	-0.52	-0.05	1113.53	1121.56	1112.38	0
1778860500	1117.47	-3.21	-0.29	1122.09	1126.32	1117.47	0
1778774100	1120.68	2.54	0.23	1121.03	1122.13	1119.99	22
1778687700	1118.14	0.7	0.06	1119.18	1125.39	1115.4	0
1778601300	1117.44	3.43	0.31	1105.13	1117.44	1105.13	0
1778514900	1114.01	5.86	0.53	1112.25	1117.58	1109.81	30
1778255700	1108.15	-7.71	-0.69	1110.15	1112.95	1105.13	0
1778169300	1115.8599	-7.25	-0.65	1123.68	1125.42	1115.8	0
1778082900	1123.1099	10.2	0.92	1120.05	1127.84	1119.19	0
1777996500	1112.91	-0.21	-0.02	1111.8	1116.71	1108.92	0
1777910100	1113.1199	-4.87	-0.44	1118.71	1118.71	1110.85	0
1777564500	1117.99	17.26	1.57	1102.1	1118.85	1102.1	20
1777478100	1100.73	-14.78	-1.32	1113.76	1113.76	1097.32	0
1777391700	1115.51	-3.84	-0.34	1106	1115.79	1106	50
1777305300	1119.35	0.68	0.06	1121.4	1121.99	1116.15	0
1777046100	1118.67	-12.52	-1.11	1125.19	1125.19	1117.99	0
1776959700	1131.19	1.37	0.12	1126.74	1132.6099	1126.74	0
1776873300	1129.82	-4.86	-0.43	1134.35	1134.35	1128.8599	0
1776786900	1134.68	-13.12	-1.14	1144.51	1147.85	1134.03	0
1776700500	1147.8	-4.34	-0.38	1148.6099	1149	1144.23	0
1776441300	1152.14	12.15	1.07	1140.6099	1152.44	1140.6099	0
1776354900	1139.99	-4.58	-0.40	1143.71	1145.59	1138.97	0
1776268500	1144.57	-1.4	-0.12	1151.63	1153.01	1144.53	0
1776182100	1145.97	7.58	0.67	1142.91	1147.55	1141.4	0
1776095700	1138.39	2.64	0.23	1133.72	1140.58	1133.6099	0
1775836500	1135.75	0	0.00	1135.75	1135.75	1135.75	0
1775750100	1135.75	-3.25	-0.29	1138.47	1138.47	1131.17	20
1775663700	1139	17.41	1.55	1142.55	1145.75	1138.4	0
1775577300	1121.59	-15.03	-1.32	1134.1199	1137.28	1120.65	5
1775145300	1136.6199	2.09	0.18	1132.68	1137.75	1127.44	0
1775058900	1134.53	11.52	1.03	1135.49	1138.31	1130.94	25
1774972500	1123.01	2.99	0.27	1124.44	1127.8699	1122.02	0
1774886100	1120.02	5.08	0.46	1116.71	1120.4	1112	100
1774630500	1114.94	-0.53	-0.05	1120.24	1120.24	1113.32	0
1774544100	1115.47	0.13	0.01	1110.33	1119.1	1109.31	0
1774457700	1115.34	12.55	1.14	1111.1199	1116.1199	1109.93	0
1774371300	1102.79	3.38	0.31	1101.13	1103.05	1094.21	0
1774284900	1099.41	-0.89	-0.08	1088.57	1107.81	1082.49	5
1774025700	1100.3	-9.32	-0.84	1113.78	1114.46	1100.3	0
1773939300	1109.6199	-13.67	-1.22	1118.98	1120.6199	1108.06	0
1773852900	1123.29	-14.15	-1.24	1135.8599	1136.85	1121.21	0
1773766500	1137.44	2.86	0.25	1136.22	1140.38	1134.92	0
1773680100	1134.58	3.13	0.28	1131.8	1137.31	1128.52	0
1773420900	1131.45	-2.11	-0.19	1131.82	1140.54	1129.6199	0
1773334500	1133.56	-50.56	-4.27	1135.23	1141.51	1132.71	0
1773212400	1184.1199	0	0.00	1184.1199	1184.1199	1184.1199	0
1773126000	1184.1199	0	0.00	1184.1199	1184.1199	1184.1199	0
1773039600	1184.1199	0	0.00	1184.1199	1184.1199	1184.1199	0