INTESA SANPAOLO【I07364】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
1740502500	993.41	3.89	0.39	990.16	995.22	986.26	20
1740416100	989.52	0.17	0.02	989.6	993.77	987.9	0
1740156900	989.35	9.24	0.94	980.68	989.41	980.68	20
1740070500	980.11	1.56	0.16	977.96	980.56	971.49	80
1739984100	978.55	-0.79	-0.08	985.44	985.44	976.12	0
1739897700	979.34	-4.52	-0.46	984.18	984.18	974.93	10
1739811300	983.86	2.82	0.29	982.49	983.95	975.97	4
1739552100	981.04	-5.64	-0.57	985.47	985.71	978.89	14
1739465700	986.68	17.42	1.80	977.97	986.68	974.34	111
1739379300	969.26	-2.06	-0.21	972.54	972.73	966.1	0
1739292900	971.32	3.08	0.32	969.14	971.83	962.87	30
1739206500	968.24	1.66	0.17	967.14	968.3	959.1	68
1738947300	966.58	-0.7	-0.07	968	970.12	961.94	45
1738860900	967.28	3.36	0.35	966.58	968.18	958.96	7
1738774500	963.92	7.89	0.83	957.72	964.17	951.21	4
1738688100	956.03	-6.71	-0.70	958.01	958.01	951.62	25
1738601700	962.74	-3.06	-0.32	955.74	963.62	952.57	45
1738342500	965.8	2.14	0.22	966.68	970.44	964.7	0
1738256100	963.66	6.09	0.64	959.5	963.78	956.06	34
1738169700	957.57	3.09	0.32	955.04	958.84	951.77	3
1738083300	954.48	3.29	0.35	952.28	957.66	951.74	20
1737996900	951.19	9.14	0.97	939.96	952.16	939.83	0
1737737700	942.05	1.12	0.12	944.41	944.86	936.67	35
1737651300	940.93	3.61	0.39	938.75	940.93	933.35	200
1737564900	937.32	4.45	0.48	937.44	940.34	936.98	0
1737478500	932.87	4.46	0.48	928.83	932.94	928.26	0
1737392100	928.41	2.25	0.24	926.67	929.2	925.54	0
1737132900	926.16	3.53	0.38	925.08	926.55	924.2	0
1737046500	922.63	9.02	0.99	920.24	922.63	917.14	0
1736960100	913.61	5.05	0.56	907.75	913.61	906.65	0
1736873700	908.56	-1.49	-0.16	912.41	913.33	908.05	0
1736787300	910.05	2.33	0.26	909.52	910.52	906.1	0
1736528100	907.72	-13.21	-1.43	912.99	913.76	907.72	10
1736441700	920.93	2.82	0.31	914.06	923.07	913.98	25
1736355300	918.11	0.54	0.06	917.95	921.98	910.96	50
1736268900	917.57	7.94	0.87	909.25	917.57	909.05	0
1736182500	909.63	3.61	0.40	907.54	909.63	904.14	0
1735923300	906.02	-0.79	-0.09	909.11	909.92	899.63	50
1735836900	906.81	0.64	0.07	907.29	907.92	901.97	20
1735577700	906.17	0.94	0.10	905.02	907.65	903.42	0
1735318500	905.23	3.1	0.34	903.55	906.45	903.11	0
1734972900	902.13	3.84	0.43	897.11	903.28	897.11	0
1734713700	898.29	0.08	0.01	894.08	898.44	892.16	0
1734627300	898.21	-12.68	-1.39	902.55	903.41	897.48	0
1734540900	910.89	-2.69	-0.29	912.52	912.59	910.7	0
1734454500	913.58	1.17	0.13	910.73	913.92	910.73	0
1734368100	912.41	1.03	0.11	913.06	915.3	906.92	48
1734108900	911.38	-2.76	-0.30	914.38	914.63	911.21	50
1734022500	914.14	-3.85	-0.42	918.28	921.27	911.02	12
1733936100	917.99	2.4	0.26	915.35	917.99	913.06	0
1733849700	915.59	-4.6	-0.50	919.43	919.43	913.38	3
1733763300	920.19	-0.12	-0.01	922.1	922.1	915.5	60
1733504100	920.31	0.26	0.03	919.61	920.9	915.61	10
1733417700	920.05	0.13	0.01	921.63	921.63	913.91	82
1733331300	919.92	-2.04	-0.22	921.06	921.06	915.89	0
1733244900	921.96	-1.64	-0.18	923.89	923.89	919.53	0
1733158500	923.6	6.17	0.67	918.36	923.91	918.17	0
1732899300	917.43	1.76	0.19	916.71	917.55	911.12	18
1732812900	915.67	4.66	0.51	914.03	915.81	912.56	0
1732726500	911.01	-0.59	-0.06	912.08	912.08	909.52	0
1732640100	911.6	-3.11	-0.34	910.41	914.91	909.11	0