Intesa Sanpaolo【I07643】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
1780934100	981.11	-0.35	-0.04	979.44	981.36	978.71	0
1780674900	981.46	-0.45	-0.05	981.83	983.2	981.46	25
1780588500	981.91	1.66	0.17	980.31	981.91	979.86	24
1780502100	980.25	-2.21	-0.22	982.04	982.3	980.12	57
1780415700	982.46	2.52	0.26	981.98	983.55	981.64	0
1780329300	979.94	-3.93	-0.40	983.3	983.3	979.18	18
1780070100	983.87	0.67	0.07	983.96	985.04	983.12	0
1779983700	983.2	-0.58	-0.06	983.12	983.24	981.43	10
1779897300	983.78	0.36	0.04	984.04	985.49	983.65	0
1779810900	983.42	-2.06	-0.21	985.79	985.79	983.42	30
1779724500	985.48	4.51	0.46	982.53	985.79	982.28	0
1779465300	980.97	2.72	0.28	979.42	981.75	979.16	25
1779378900	978.25	0.11	0.01	977.71	979.59	976.33	25
1779292500	978.14	4.84	0.50	972.7	978.54	972.58	10
1779206100	973.3	0.25	0.03	974.46	976.2	972.6	15
1779119700	973.05	2.03	0.21	969.85	973.94	969.35	6
1778860500	971.02	-5.3	-0.54	974.46	974.87	970.63	0
1778774100	976.32	4.09	0.42	973.61	976.32	973.61	0
1778687700	972.23	2.07	0.21	972.64	973.02	970.51	10
1778601300	970.16	-4.26	-0.44	971.42	972.13	970.16	0
1778514900	974.42	-0.39	-0.04	975.33	975.55	973.12	14
1778255700	974.81	-2.28	-0.23	975.6	976.25	974.38	91
1778169300	977.09	-1.88	-0.19	979.48	980.61	977.09	30
1778082900	978.97	9.12	0.94	973.21	979.76	972.84	0
1777996500	969.85	2.66	0.28	967.43	969.85	967.43	10
1777910100	967.19	-3.14	-0.32	970.9	970.9	966.89	55
1777564500	970.33	4.66	0.48	964.08	970.33	964.08	0
1777478100	965.67	-3.14	-0.32	969.14	969.14	965.38	5
1777391700	968.81	-0.24	-0.02	968.28	969.16	966.25	10
1777305300	969.05	-1.4	-0.14	970.63	971.88	969.05	65
1777046100	970.45	-1.17	-0.12	970.78	972.2	968.51	0
1776959700	971.62	-0.75	-0.08	972.05	972.38	969.73	0
1776873300	972.37	-0.56	-0.06	973.84	973.84	971.76	30
1776786900	972.93	-1.82	-0.19	975.17	976.15	972.26	5
1776700500	974.75	-2.84	-0.29	975.83	976.09	973.81	0
1776441300	977.59	6.85	0.71	970.68	977.84	970.61	0
1776354900	970.74	0.61	0.06	971.15	972.36	970.11	0
1776268500	970.13	-1.02	-0.11	971.57	972.21	970.13	0
1776182100	971.15	4.56	0.47	968.64	971.15	968.49	0
1776095700	966.59	-1.46	-0.15	965.65	966.74	963.68	16
1775836500	968.05	3.32	0.34	966.37	969.34	966.07	20
1775750100	964.73	-2.54	-0.26	967.48	967.48	964.06	0
1775663700	967.27	16.53	1.74	962.61	970.43	962.26	10
1775577300	950.74	-4.24	-0.44	955.39	957.83	949.88	8
1775145300	954.98	-0.95	-0.10	952.7	955.14	949.16	0
1775058900	955.93	10.57	1.12	953.04	956.09	952.5	5
1774972500	945.36	-0.17	-0.02	946.67	949.26	945.32	28
1774886100	945.53	2.79	0.30	942.71	945.7	941.79	0
1774630500	942.74	-3.64	-0.38	946.06	946.06	940.43	30
1774544100	946.38	-4.97	-0.52	950.56	950.56	946.38	0
1774457700	951.35	5.95	0.63	949.74	952.47	949.74	10
1774371300	945.4	-0.02	-0.00	945.71	945.71	940.54	13
1774284900	945.42	3.53	0.37	935.32	951.69	931.42	0
1774025700	941.89	-7.24	-0.76	951.27	951.96	941.89	0
1773939300	949.13	-10.02	-1.04	955.62	955.96	947.22	0
1773852900	959.15	-3.22	-0.33	964.01	965.02	958.14	12
1773766500	962.37	2.68	0.28	959.46	963.51	959.12	0
1773680100	959.69	1.91	0.20	957.52	961.47	956.55	0
1773420900	957.78	-3.32	-0.35	957.73	961.89	956.85	0
1773334500	961.1	-24.62	-2.50	963.23	963.99	959.65	10
1773212400	985.72	0	0.00	985.72	985.72	985.72	0
1773126000	985.72	0	0.00	985.72	985.72	985.72	0
1773039600	985.72	0	0.00	985.72	985.72	985.72	0