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

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
1783094100	1067.91	1.31	0.12	1068.04	1068.04	1066.18	95
1783007700	1066.6	1.5	0.14	1064.05	1077.01	1064.05	62
1782921300	1065.1	-0.38	-0.04	1065.58	1066.23	1063.3599	95
1782834900	1065.48	4.91	0.46	1062.88	1065.48	1062.88	36
1782748500	1060.57	-0.21	-0.02	1060.21	1060.89	1058.67	25
1782489300	1060.78	-1.17	-0.11	1061.5	1061.99	1058.68	10
1782402900	1061.95	1.33	0.13	1061.18	1063.54	1060.68	76
1782316500	1060.6199	-0.47	-0.04	1060.26	1060.89	1059.56	35
1782230100	1061.09	-4.13	-0.39	1062.64	1062.98	1060.47	79
1782143700	1065.22	1.17	0.11	1064.46	1066.49	1063.7	74
1781884500	1064.05	-1.74	-0.16	1066.3599	1066.46	1064.05	39
1781798100	1065.79	2.45	0.23	1063.93	1065.79	1062.41	60
1781711700	1063.34	0.51	0.05	1062.92	1063.79	1062.44	32
1781625300	1062.83	-0.78	-0.07	1064.35	1065.66	1062.74	65
1781538900	1063.6099	5.12	0.48	1061.9	1063.6099	1061.04	40
1781279700	1058.49	6.4	0.61	1055.8699	1059.42	1055.77	52
1781193300	1052.09	1.39	0.13	1050.2	1053.89	1050.2	30
1781106900	1050.7	-1.88	-0.18	1053.6199	1053.91	1050.04	79
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