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

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
1782748500	1047.52	3.52	0.34	1040.39	1047.52	1039.93	9
1782489300	1044	-1	-0.10	1048.32	1048.32	1043.3	0
1782402900	1045	2.67	0.26	1042.09	1049.85	1041.93	20
1782316500	1042.33	-2.82	-0.27	1047.4	1047.5	1040.77	15
1782230100	1045.15	-2.79	-0.27	1049.59	1049.75	1041.42	19
1782143700	1047.94	1.29	0.12	1050.34	1050.34	1043.91	25
1781884500	1046.65	-4.44	-0.42	1051.96	1051.96	1043.88	5
1781798100	1051.09	8.93	0.86	1048.94	1051.3599	1041.75	40
1781711700	1042.16	-6.19	-0.59	1041.17	1042.39	1040.8	12
1781625300	1048.35	-1.73	-0.16	1050.51	1050.65	1044.08	40
1781538900	1050.08	5.09	0.49	1047.52	1050.08	1040.98	30
1781279700	1044.99	-49.48	-4.52	1041.85	1045.06	1036.3699	2
1781193300	1094.47	2.1	0.19	1091.78	1096.1099	1085.2	75
1781106900	1092.3699	-2.77	-0.25	1096.25	1096.4	1088.3699	15
1781020500	1095.14	-3.37	-0.31	1098.7	1100.63	1093.85	54
1780934100	1098.51	0.08	0.01	1093.48	1099.02	1087.68	35
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	-3.68	-0.35	1056.06	1056.17	1048.82	10
1775836500	1055.06	6.24	0.59	1055.13	1058.57	1049.69	26
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