Intesa Sanpaolo【I07645】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
1782921300	1267.46	-13.03	-1.02	1276.8	1277.16	1267.19	0
1782834900	1280.49	-5.86	-0.46	1284.33	1284.41	1279.09	0
1782748500	1286.35	-2.91	-0.23	1289.17	1289.98	1285.8599	0
1782489300	1289.26	1.47	0.11	1288.88	1289.26	1288.04	0
1782402900	1287.79	0.35	0.03	1287.6199	1288.92	1287.02	0
1782316500	1287.44	-0.02	-0.00	1288.83	1290.79	1282.88	12
1782230100	1287.46	4.74	0.37	1280.8699	1287.83	1280.41	0
1782143700	1282.72	1.88	0.15	1279.7	1282.85	1272.91	5
1781884500	1280.84	0.11	0.01	1280.1	1281.47	1279.7	0
1781798100	1280.73	2.68	0.21	1277.57	1281.06	1276.49	0
1781711700	1278.05	-5.1	-0.40	1277.75	1278.73	1276.26	0
1781625300	1283.15	-0.04	-0.00	1282.91	1284.92	1282.06	0
1781538900	1283.19	-4.07	-0.32	1284.41	1284.75	1279.98	0
1781279700	1287.26	2.16	0.17	1283.65	1288.21	1278.25	5
1781193300	1285.1	2.76	0.22	1281.88	1286.83	1275.08	40
1781106900	1282.34	8.14	0.64	1276.26	1282.4	1276.26	0
1781020500	1274.2	-3.05	-0.24	1274.73	1275.3	1267.75	10
1780934100	1277.25	-2.14	-0.17	1279.78	1280.24	1272.92	20
1780674900	1279.39	8.88	0.70	1273.6	1279.72	1266.83	50
1780588500	1270.51	-5.06	-0.40	1270.56	1273.26	1270.3	0
1780502100	1275.57	6.76	0.53	1272.48	1275.57	1265.88	15
1780415700	1268.81	0.32	0.03	1267.04	1271.68	1267.04	0
1780329300	1268.49	-1.18	-0.09	1273.82	1274.79	1267.59	20
1780070100	1269.67	0.64	0.05	1272.1199	1274.6099	1269.67	0
1779983700	1269.03	-5.33	-0.42	1270.6199	1272.1	1268.6199	0
1779897300	1274.3599	-2.43	-0.19	1274.47	1274.8599	1267.42	20
1779810900	1276.79	-3.31	-0.26	1278.4	1279.78	1276.79	0
1779724500	1280.1	1.09	0.09	1279.83	1281.04	1273.8599	5
1779465300	1279.01	0.55	0.04	1277.1	1281.01	1271.24	30
1779378900	1278.46	7.64	0.60	1267.32	1278.6199	1267.32	57
1779292500	1270.82	-3.51	-0.28	1273.47	1277.17	1270.82	0
1779206100	1274.33	6.82	0.54	1271.15	1274.39	1271.15	0
1779119700	1267.51	2.58	0.20	1262.1199	1268.4	1262.1199	0
1778860500	1264.93	-7.18	-0.56	1270.68	1270.68	1262.26	60
1778774100	1272.1099	6.03	0.48	1269.63	1272.1199	1269.34	0
1778687700	1266.08	4.62	0.37	1265.92	1268.09	1260.6	10
1778601300	1261.46	-0.43	-0.03	1261.39	1263.03	1259.82	0
1778514900	1261.89	1.01	0.08	1256.51	1261.95	1252.14	4
1778255700	1260.88	-1.05	-0.08	1260.63	1261.79	1254.38	30
1778169300	1261.93	-1.42	-0.11	1265.52	1265.6099	1257.13	47
1778082900	1263.35	-3.46	-0.27	1268.84	1269.64	1262.95	0
1777996500	1266.81	0.77	0.06	1266.83	1269.59	1265.56	0
1777910100	1266.04	-3.94	-0.31	1267.58	1267.93	1263.8599	0
1777564500	1269.98	11.02	0.88	1260.7	1271.3699	1257.8699	10
1777478100	1258.96	-4.66	-0.37	1260.94	1260.94	1252.1199	30
1777391700	1263.6199	4.29	0.34	1260.15	1263.99	1260.15	0
1777305300	1259.33	1.44	0.11	1258.96	1261.28	1258.59	0
1777046100	1257.89	0.91	0.07	1259.84	1260.32	1257.57	0
1776959700	1256.98	1.48	0.12	1252.95	1258.38	1252.95	0
1776873300	1255.5	3.78	0.30	1251.99	1256.22	1251.99	0
1776786900	1251.72	-2.6	-0.21	1254.66	1256.4	1251.03	0
1776700500	1254.32	8.41	0.68	1252.98	1255.42	1252.55	0
1776441300	1245.91	-5.04	-0.40	1251.02	1251.6	1244.06	0
1776354900	1250.95	-1.55	-0.12	1252.9	1254.63	1245.06	25
1776268500	1252.5	-1.38	-0.11	1255.29	1256.17	1252.5	0
1776182100	1253.88	-3.2	-0.25	1253.29	1254.39	1246.13	10
1776095700	1257.08	0.58	0.05	1260.72	1261.54	1257.08	0
1775836500	1256.5	0	0.00	1256.5	1256.5	1256.5	0
1775750100	1256.5	6.25	0.50	1254.71	1257.72	1253.44	0
1775663700	1250.25	-2.35	-0.19	1252.78	1252.78	1243.04	45
1775577300	1252.6	0.7	0.06	1252.98	1254.44	1252.42	0
1775145300	1251.9	10.35	0.83	1248.28	1252.03	1242.3	30