INTESA SANPAOLO【I07328】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	1098.43	-0.14	-0.01	1103.18	1104.44	1093.08	50
1780588500	1098.57	-1.81	-0.16	1098.68	1099.42	1095.28	60
1780502100	1100.38	-3.56	-0.32	1100.78	1100.88	1097.14	9
1780415700	1103.94	4.39	0.40	1100.93	1103.94	1100.93	0
1780329300	1099.55	-0.76	-0.07	1100.93	1101.95	1091.1199	24
1780070100	1100.31	0.79	0.07	1102.82	1104.08	1095.47	5
1779983700	1099.52	2.66	0.24	1101.17	1101.27	1094.32	40
1779897300	1096.8599	-5.08	-0.46	1103.69	1104.6	1096.7	15
1779810900	1101.94	-0.39	-0.04	1101.89	1102.76	1094.3	17
1779724500	1102.33	5.22	0.48	1098.58	1102.33	1097.83	0
1779465300	1097.1099	10.7	0.98	1085.76	1097.1099	1085.76	90
1779378900	1086.41	-3.76	-0.34	1089.79	1091.29	1085.44	13
1779292500	1090.17	11.6	1.08	1081.26	1090.27	1074.96	11
1779206100	1078.57	0.89	0.08	1076.81	1083.05	1076.81	69
1779119700	1077.68	-0.33	-0.03	1079.94	1080.57	1073.3	15
1778860500	1078.01	-12.54	-1.15	1087.94	1088.25	1077.66	35
1778774100	1090.55	6.85	0.63	1086.58	1090.55	1080.18	95
1778687700	1083.7	3.23	0.30	1083.89	1083.89	1076.24	112
1778601300	1080.47	-2.86	-0.26	1085.88	1086.6	1078.05	20
1778514900	1083.33	-1.17	-0.11	1088.03	1088.03	1079.26	27
1778255700	1084.5	3.82	0.35	1084.01	1085.14	1077.06	20
1778169300	1080.68	-6.35	-0.58	1088.8599	1088.8599	1080.68	36
1778082900	1087.03	15.14	1.41	1074.45	1087.03	1074.18	47
1777996500	1071.89	6.95	0.65	1066.19	1071.89	1060.55	60
1777910100	1064.94	-6.41	-0.60	1072.39	1072.39	1062.89	40
1777564500	1071.35	6.4	0.60	1063.89	1071.35	1063.79	0
1777478100	1064.95	2.87	0.27	1065.96	1065.96	1058.18	42
1777391700	1062.08	-5.63	-0.53	1068.46	1068.66	1059.14	30
1777305300	1067.71	-2.88	-0.27	1070.46	1072.02	1063.95	30
1777046100	1070.59	2.4	0.22	1066.92	1071.02	1059.05	15
1776959700	1068.19	5.28	0.50	1068.22	1068.32	1059.18	16
1776873300	1062.91	-5.05	-0.47	1068.88	1068.88	1060.71	67
1776786900	1067.96	-1.49	-0.14	1070.35	1070.77	1063.17	60
1776700500	1069.45	-4.14	-0.39	1071.27	1071.59	1063.08	82
1776441300	1073.59	11.83	1.11	1065.23	1073.8	1059.21	30
1776354900	1061.76	4.51	0.43	1064.3	1065.4	1057.25	18
1776268500	1057.25	0.61	0.06	1063.27	1063.38	1055.6199	53
1776182100	1056.64	5.26	0.50	1058.92	1060.28	1053.26	25
1776095700	1051.38	2.56	0.24	1056.06	1056.17	1048.82	10
1775836500	1048.82	0	0.00	1048.82	1048.82	1048.82	0
1775750100	1048.82	-6.52	-0.62	1056.31	1056.31	1047.1099	12
1775663700	1055.34	18.82	1.82	1047.81	1058.18	1046.24	41
1775577300	1036.52	-1.54	-0.15	1036.29	1042.2	1031.52	67
1775145300	1038.06	-1.06	-0.10	1041.13	1041.13	1031.04	50
1775058900	1039.1199	11	1.07	1040.8	1042.04	1037.1	0
1774972500	1028.1199	0.51	0.05	1031.42	1031.42	1026.26	50
1774886100	1027.6099	-2.8	-0.27	1030.1099	1030.34	1022.7	35
1774630500	1030.41	-4.9	-0.47	1034.29	1034.4	1023.9	5
1774544100	1035.31	-5.58	-0.54	1040.82	1040.82	1031.18	10
1774457700	1040.89	5.22	0.50	1039.3699	1042.03	1033.9	22
1774371300	1035.67	-0.47	-0.05	1036.2	1036.2	1025.54	25
1774284900	1036.14	4.43	0.43	1026.14	1041.83	1017.93	23
1774025700	1031.71	-6.77	-0.65	1040.82	1041.17	1031.66	15
1773939300	1038.48	-9.66	-0.92	1044.74	1044.96	1034.6099	25
1773852900	1048.14	-1.8	-0.17	1052.04	1052.75	1045.18	31
1773766500	1049.94	2.69	0.26	1047.38	1050.6099	1041.06	45
1773680100	1047.25	5.06	0.49	1044.99	1048.55	1038.51	42
1773420900	1042.19	-2.44	-0.23	1046.3599	1046.8	1039.31	54
1773334500	1044.63	-26.72	-2.49	1052.25	1052.25	1043.44	35
1773212400	1071.35	0	0.00	1071.35	1071.35	1071.35	0
1773126000	1071.35	0	0.00	1071.35	1071.35	1071.35	0
1773039600	1071.35	0	0.00	1071.35	1071.35	1071.35	0