Intesa Sanpaolo【I07588】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
1781020500	1052.58	-1.45	-0.14	1054.57	1057.1199	1052.58	42
1780934100	1054.03	-0.62	-0.06	1051.13	1054.41	1050.6199	53
1780674900	1054.65	-2.5	-0.24	1057.1199	1058.45	1054.55	77
1780588500	1057.15	0.75	0.07	1056.64	1057.93	1055.85	34
1780502100	1056.4	-3.23	-0.30	1058.78	1058.88	1056.13	105
1780415700	1059.63	3.29	0.31	1058.75	1060.5	1058.58	0
1780329300	1056.34	-1.96	-0.19	1056.14	1058.22	1054.88	26
1780070100	1058.3	1.73	0.16	1056.51	1058.76	1056.23	91
1779983700	1056.57	1.24	0.12	1055.49	1056.57	1053.95	43
1779897300	1055.33	0.05	0.00	1056.34	1058.02	1054.99	49
1779810900	1055.28	-2.72	-0.26	1057.34	1057.34	1055.28	92
1779724500	1058	5.49	0.52	1054.13	1058.58	1053.76	15
1779465300	1052.51	3.39	0.32	1050.59	1053.57	1050.26	74
1779378900	1049.1199	-0.82	-0.08	1049.67	1051.38	1047.72	53
1779292500	1049.94	6.84	0.66	1042.9	1050.6	1042.82	8
1779206100	1043.1	-0.48	-0.05	1045.07	1046.93	1042.34	56
1779119700	1043.58	0.64	0.06	1040.8699	1045.1199	1040.63	28
1778860500	1042.94	-5.98	-0.57	1046.6199	1046.99	1041.59	28
1778774100	1048.92	6.84	0.66	1044.53	1048.92	1044.44	47
1778687700	1042.08	2.64	0.25	1041.71	1042.53	1040.22	45
1778601300	1039.44	-5.75	-0.55	1042.35	1043.39	1039.44	45
1778514900	1045.19	-0.57	-0.05	1046.58	1046.67	1043.8	53
1778255700	1045.76	-2.88	-0.27	1046.41	1047.55	1045.39	75
1778169300	1048.64	-1.04	-0.10	1050.88	1052.07	1048.64	10
1778082900	1049.68	11.13	1.07	1041.69	1049.68	1041.1099	40
1777996500	1038.55	5.25	0.51	1034.72	1038.55	1034.72	68
1777910100	1033.3	-4.27	-0.41	1038.7	1038.7	1032.91	17
1777564500	1037.57	2.49	0.24	1033.38	1037.78	1033.38	30
1777478100	1035.08	-2.16	-0.21	1038.16	1038.16	1034.79	20
1777391700	1037.24	-1.51	-0.15	1039.9	1040.39	1036.59	15
1777305300	1038.75	-1.5	-0.14	1040.66	1042.29	1038.66	63
1777046100	1040.25	-0.13	-0.01	1038.98	1040.9	1036.92	62
1776959700	1040.38	-0.8	-0.08	1040.95	1041.13	1038.42	96
1776873300	1041.18	-0.07	-0.01	1041.96	1041.96	1040.13	89
1776786900	1041.25	-1.33	-0.13	1043.39	1044.34	1040.18	84
1776700500	1042.58	-4.48	-0.43	1044.63	1045.1	1041.8	58
1776441300	1047.06	8.07	0.78	1038.98	1047.25	1038.98	77
1776354900	1038.99	1.3	0.13	1038.98	1040.1199	1038.03	45
1776268500	1037.69	-0.07	-0.01	1037.88	1038.65	1036.56	51
1776182100	1037.76	5.99	0.58	1034.06	1037.76	1033.96	92
1776095700	1031.77	-1.43	-0.14	1030.2	1031.96	1028.2	105
1775836500	1033.2	4.41	0.43	1030.31	1033.2	1030.06	94
1775750100	1028.79	-1.86	-0.18	1031.2	1031.2	1027.59	78
1775663700	1030.65	18.07	1.78	1022.81	1033.77	1022.81	35
1775577300	1012.58	-3.99	-0.39	1016.84	1019.62	1011.78	81
1775145300	1016.57	-1.72	-0.17	1014.93	1016.87	1010.07	33
1775058900	1018.29	11.43	1.14	1014.56	1018.29	1014.05	61
1774972500	1006.86	2.57	0.26	1004.34	1008.58	1003.73	82
1774886100	1004.29	1.64	0.16	1002.37	1004.97	1001.46	45
1774630500	1002.65	-5	-0.50	1006.74	1006.84	1001.92	21
1774544100	1007.65	-6.25	-0.62	1013.11	1013.11	1007.65	10
1774457700	1013.9	4.69	0.46	1012.66	1032.23	1012.37	70
1774371300	1009.21	-1.62	-0.16	1010.92	1010.92	1005.07	30
1774284900	1010.83	3.79	0.38	1001.31	1016.9	998.82	53
1774025700	1007.04	-7.47	-0.74	1016.11	1017.04	1006.84	50
1773939300	1014.51	-8.33	-0.81	1019.53	1019.72	1012.21	113
1773852900	1022.84	-2.26	-0.22	1026.8699	1028.33	1021.71	20
1773766500	1025.1	1.89	0.18	1022.82	1026.57	1022.53	54
1773680100	1023.21	2.03	0.20	1020.75	1024.9	1019.92	77
1773420900	1021.18	-4.25	-0.41	1022.12	1026.02	1020.89	68
1773334500	1025.43	-23.03	-2.20	1029.33	1029.33	1023.2	100
1773212400	1048.46	0	0.00	1048.46	1048.46	1048.46	0
1773126000	1048.46	0	0.00	1048.46	1048.46	1048.46	0