Intesa Sanpaolo【I07633】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
1781193300	918.61	0.76	0.08	916.67	919.39	916.67	10
1781106900	917.85	-1.84	-0.20	920.7	921.24	917.71	11
1781020500	919.69	-0.56	-0.06	924	924	919.01	11
1780934100	920.25	-0.46	-0.05	919.1	920.48	918.73	50
1780674900	920.71	-1.39	-0.15	921.4	922.06	920.15	5
1780588500	922.1	0.6	0.07	920.82	922.27	920.41	0
1780502100	921.5	0.13	0.01	922.2	922.26	920.89	0
1780415700	921.37	1.94	0.21	921.01	922.07	920.97	0
1780329300	919.43	-2.4	-0.26	921.08	921.48	918.38	0
1780070100	921.83	1.03	0.11	921.78	921.94	920.77	0
1779983700	920.8	-1.34	-0.15	921.97	923	918.96	80
1779897300	922.14	-0.66	-0.07	922.82	925.09	922	5
1779810900	922.8	0.22	0.02	923.29	925.02	922.43	10
1779724500	922.58	1.81	0.20	920.8	922.91	920.8	0
1779465300	920.77	3.1	0.34	918.75	921.16	918.58	0
1779378900	917.67	0.05	0.01	918.72	919.38	917.1	0
1779292500	917.62	3.22	0.35	914.26	917.76	914.26	86
1779206100	914.4	-1.27	-0.14	916.11	917.12	914.23	0
1779119700	915.67	-0.27	-0.03	914.95	915.99	914.11	45
1778860500	915.94	-4.12	-0.45	919.86	919.95	915.86	0
1778774100	920.06	3.47	0.38	917.24	920.06	917.24	25
1778687700	916.59	-0.24	-0.03	917.51	940	916.56	54
1778601300	916.83	-2.54	-0.28	919.47	920.42	916.77	25
1778514900	919.37	-1.42	-0.15	920.33	929.44	918.64	31
1778255700	920.79	-2.69	-0.29	922.31	922.43	920.79	5
1778169300	923.48	-1.4	-0.15	924.66	925.37	923.41	0
1778082900	924.88	4.73	0.51	919.31	940	919.23	45
1777996500	920.15	1.81	0.20	918.32	920.18	918.32	0
1777910100	918.34	-1.96	-0.21	919.2	919.97	918.34	0
1777564500	920.3	4.36	0.48	917.44	920.3	917.32	4
1777478100	915.94	-4.31	-0.47	919.41	919.41	915.94	55
1777391700	920.25	-1.49	-0.16	922.43	922.43	919.97	5
1777305300	921.74	0.1	0.01	922.26	923.18	921.67	8
1777046100	921.64	-2.33	-0.25	923.06	923.6	921.52	10
1776959700	923.97	-0.38	-0.04	924.36	924.6	923.02	5
1776873300	924.35	0.57	0.06	923.71	925.18	923.25	0
1776786900	923.78	-0.67	-0.07	924.69	925.51	923.36	15
1776700500	924.45	-1.86	-0.20	925.42	925.45	923.7	0
1776441300	926.31	5.72	0.62	920.75	926.49	920.62	25
1776354900	920.59	1.25	0.14	919.62	921.11	919.62	0
1776268500	919.34	-1.27	-0.14	920.6	921.04	919.34	10
1776182100	920.61	3.03	0.33	918.68	920.61	918.68	0
1776095700	917.58	0.22	0.02	917.17	917.63	916.09	0
1775836500	917.36	1.31	0.14	917.18	918.43	916.94	0
1775750100	916.05	-1.99	-0.22	918.8	918.89	915.9	0
1775663700	918.04	12.56	1.39	907.49	919.28	907.49	0
1775577300	905.48	-2.67	-0.29	909.07	909.5	905.37	0
1775145300	908.15	0.13	0.01	907.94	908.2	903.56	0
1775058900	908.02	7.47	0.83	903.43	929.99	903.23	90
1774972500	900.55	0.42	0.05	899.1	901.19	899.04	0
1774886100	900.13	-0.2	-0.02	899.53	900.81	898.5	0
1774630500	900.33	-4.39	-0.49	903.23	903.23	900.21	0
1774544100	904.72	-3.02	-0.33	908.14	919.89	904.72	1
1774457700	907.74	3.35	0.37	905.37	908.63	905.27	24
1774371300	904.39	-1.03	-0.11	904.15	904.47	900.41	0
1774284900	905.42	3.4	0.38	899.89	912.05	897.75	7
1774025700	902.02	-4.73	-0.52	906.16	919.9	902.02	6
1773939300	906.75	-4.52	-0.50	910.37	911.27	905.43	16
1773852900	911.27	-1.66	-0.18	913.76	914.55	911.27	23
1773766500	912.93	-0.02	-0.00	912.49	914.25	912.31	10
1773680100	912.95	0.72	0.08	911.54	913.97	911.29	0
1773420900	912.23	-2.89	-0.32	913.47	914.43	912.07	0
1773334500	915.12	-14.63	-1.57	917.07	927.99	914.6	18