Intesa Sanpaolo【I07553】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	943.98	-0.39	-0.04	947.95	947.95	942.5	27
1780588500	944.37	-6.7	-0.70	945.17	945.33	942.86	6
1780502100	951.07	-1.76	-0.18	952.06	952.33	949.68	0
1780415700	952.83	1.38	0.15	951.21	952.83	949.76	0
1780329300	951.45	-4.1	-0.43	956.03	956.03	951.1	0
1780070100	955.55	-1.46	-0.15	957.94	958.38	954.63	0
1779983700	957.01	2.9	0.30	956.6	957.01	955.28	0
1779897300	954.11	5.45	0.57	952.32	954.31	952.19	0
1779810900	948.66	0.8	0.08	951.18	951.27	948.05	0
1779724500	947.86	0.58	0.06	949.15	950.91	947.86	0
1779465300	947.28	5.75	0.61	942.61	947.46	941.36	45
1779378900	941.53	1.45	0.15	941.79	942.36	940.57	0
1779292500	940.08	3.35	0.36	938.03	940.08	937.65	0
1779206100	936.73	-5.35	-0.57	941.57	942.28	935.98	0
1779119700	942.08	-2.61	-0.28	943.31	944.49	941.53	0
1778860500	944.69	-4.94	-0.52	949.21	949.75	944.09	0
1778774100	949.63	0.6	0.06	948.23	949.63	948.23	0
1778687700	949.03	3.51	0.37	947.74	949.21	942.19	22
1778601300	945.52	-4.12	-0.43	949.9	949.9	944.07	22
1778514900	949.64	1.58	0.17	949.05	952.57	943.04	31
1778255700	948.06	-1.84	-0.19	948.11	949.26	947	0
1778169300	949.9	3.81	0.40	946.81	950.88	945.1	10
1778082900	946.09	3.95	0.42	941.93	946.18	941.76	0
1777996500	942.14	4.33	0.46	937.93	942.29	936.76	11
1777910100	937.81	0.35	0.04	938.43	938.47	937.7	0
1777564500	937.46	2.77	0.30	934.76	937.46	930.39	2
1777478100	934.69	0.96	0.10	935.86	936.17	930.5	5
1777391700	933.73	-1.29	-0.14	932.27	937.54	932.27	35
1777305300	935.02	-1.13	-0.12	936.64	937.01	934.81	0
1777046100	936.15	-0.95	-0.10	936.86	937.55	935.52	0
1776959700	937.1	-1.77	-0.19	939.28	939.52	936.25	0
1776873300	938.87	-0.06	-0.01	938.48	939.46	938.25	0
1776786900	938.93	-0.49	-0.05	939.67	945.08	934.44	15
1776700500	939.42	-1.54	-0.16	941.39	941.39	938.82	0
1776441300	940.96	4.22	0.45	938.5	940.96	938.48	0
1776354900	936.74	2.23	0.24	934.92	936.74	934.92	0
1776268500	934.51	2.04	0.22	932.99	934.51	932.63	0
1776182100	932.47	4.35	0.47	928.4	932.47	928.4	0
1776095700	928.12	1.59	0.17	926.48	928.12	925.31	0
1775836500	926.53	1.34	0.14	925.71	926.97	921.44	5
1775750100	925.19	0.59	0.06	928.06	928.06	920.98	5
1775663700	924.6	5.24	0.57	921.09	925.73	921.09	75
1775577300	919.36	-5.98	-0.65	928.5	928.5	917.96	21
1775145300	925.34	-1.66	-0.18	926.84	926.84	924.35	0
1775058900	927	5.04	0.55	923.71	930.52	923.35	5
1774972500	921.96	0.45	0.05	920.26	927.49	920.18	5
1774886100	921.51	0.4	0.04	920.61	922.36	919.81	0
1774630500	921.11	-2.96	-0.32	922.92	922.92	920.12	0
1774544100	924.07	-3.43	-0.37	927.29	927.37	924.07	0
1774457700	927.5	4.3	0.47	924.26	927.67	922.05	5
1774371300	923.2	0.97	0.11	921.92	923.35	919.75	0
1774284900	922.23	3.12	0.34	916.15	923.89	913.86	0
1774025700	919.11	-3.94	-0.43	922.61	923.5	918.59	0
1773939300	923.05	-6.7	-0.72	928.44	928.44	921.86	0
1773852900	929.75	-0.1	-0.01	930.81	931.5	929.68	0
1773766500	929.85	1.6	0.17	928.23	930.86	928.08	0
1773680100	928.25	0.6	0.06	926.42	930.1	926.27	0
1773420900	927.65	-3.83	-0.41	929.59	930.17	927.65	0
1773334500	931.48	-11.07	-1.17	933.1	933.18	930.08	0
1773212400	942.55	0	0.00	942.55	942.55	942.55	0
1773126000	942.55	0	0.00	942.55	942.55	942.55	0
1773039600	942.55	0	0.00	942.55	942.55	942.55	0
1772780400	942.55	0	0.00	942.55	942.55	942.55	0