Intesa Sanpaolo【I07851】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781884500	1088.82	-3.01	-0.28	1091.02	1092.6099	1088.68	10
1781798100	1091.83	-0.48	-0.04	1092.67	1093.57	1087.81	8
1781711700	1092.31	3.64	0.33	1089.63	1092.48	1087.67	25
1781625300	1088.67	0.86	0.08	1089.21	1092	1087.9	12
1781538900	1087.81	5.26	0.49	1093.99	1094.21	1087.15	10
1781279700	1082.55	14.19	1.33	1077.38	1084.24	1076.95	45
1781193300	1068.3599	3.75	0.35	1064.89	1071.67	1064.89	35
1781106900	1064.6099	-1.91	-0.18	1066.6	1067.09	1058.49	0
1781020500	1066.52	-2.3	-0.22	1069.73	1074.78	1066.52	11
1780934100	1068.82	-1.02	-0.10	1064.04	1069.55	1062.93	0
1780674900	1069.84	-1.73	-0.16	1070.38	1074.6099	1069.55	30
1780588500	1071.57	3.75	0.35	1067.34	1071.57	1065.65	30
1780502100	1067.82	-5.31	-0.49	1071.47	1072.33	1067.4	20
1780415700	1073.13	7.07	0.66	1072.1099	1075.14	1070.19	0
1780329300	1066.06	-8.92	-0.83	1072	1073.3	1063.89	0
1780070100	1074.98	4.03	0.38	1072.74	1077.05	1072.6	0
1779983700	1070.95	-4.55	-0.42	1072.01	1072.01	1067.15	0
1779897300	1075.5	0.74	0.07	1076.55	1079.6199	1074.88	40
1779810900	1074.76	-4.75	-0.44	1079.6099	1079.6099	1074.76	0
1779724500	1079.51	8.91	0.83	1074.91	1080.08	1074.48	16
1779465300	1070.6	5.8	0.54	1067.94	1071.74	1067.5	55
1779378900	1064.8	0.75	0.07	1061.75	1066.93	1059.24	132
1779292500	1064.05	11.54	1.10	1050.49	1065.32	1049.65	55
1779206100	1052.51	2.04	0.19	1054.44	1057.71	1050.56	16
1779119700	1050.47	3.73	0.36	1042.6199	1053.25	1042.21	24
1778860500	1046.74	-11.9	-1.12	1052.84	1054.1	1045.74	19
1778774100	1058.64	8.5	0.81	1054.08	1058.64	1053.55	50
1778687700	1050.14	5.63	0.54	1049.84	1051.66	1045.59	0
1778601300	1044.51	-9.67	-0.92	1045.14	1049.1	1044.51	0
1778514900	1054.18	0.77	0.07	1054.24	1054.65	1051.17	0
1778255700	1053.41	-5.54	-0.52	1053.21	1056.64	1051.96	7
1778169300	1058.95	-6.28	-0.59	1066.81	1068.04	1058.95	30
1778082900	1065.23	19.94	1.91	1054.68	1068	1053.8699	95
1777996500	1045.29	5.81	0.56	1040.34	1045.4	1040.34	4
1777910100	1039.48	-7.95	-0.76	1048.56	1048.56	1039.48	0
1777564500	1047.43	9.33	0.90	1033.81	1047.43	1033.81	0
1777478100	1038.1	-5.52	-0.53	1044.45	1044.45	1037.01	0
1777391700	1043.6199	-2.89	-0.28	1044.54	1047.72	1041.25	0
1777305300	1046.51	-3.34	-0.32	1049.83	1052.99	1046.51	33
1777046100	1049.85	-3.31	-0.31	1050.3599	1053.69	1045.68	0
1776959700	1053.16	-0.43	-0.04	1051.85	1053.89	1047.94	10
1776873300	1053.59	-2.38	-0.23	1057.67	1057.76	1052.59	20
1776786900	1055.97	-4.35	-0.41	1061.24	1064.16	1054.55	15
1776700500	1060.32	-6.28	-0.59	1060.7	1061.68	1057.85	10
1776441300	1066.6	14.03	1.33	1052.22	1067.44	1052.22	50
1776354900	1052.57	0.47	0.04	1054.47	1056.31	1051.48	0
1776268500	1052.1	-2.82	-0.27	1055.82	1056.1199	1052.1	5
1776182100	1054.92	8.96	0.86	1050.07	1054.92	1050.07	10
1776095700	1045.96	4.55	0.44	1041.65	1045.96	1039.3699	20
1775836500	1041.41	0	0.00	1041.41	1041.41	1041.41	0
1775750100	1041.41	-2.98	-0.29	1044.73	1044.73	1039.3699	20
1775663700	1044.39	29.7	2.93	1040.58	1051.44	1040.21	8
1775577300	1014.69	-7.43	-0.73	1022.77	1028.03	1013.21	4
1775145300	1022.12	-1.99	-0.19	1016.51	1022.49	1011.88	0
1775058900	1024.1099	18.25	1.81	1020.98	1024.49	1018.56	0
1774972500	1005.86	7.25	0.73	999.78	1009.13	999.42	0
1774886100	998.61	3.84	0.39	994.19	999.3	993.48	0
1774630500	994.77	-5.69	-0.57	1000.28	1000.28	992.17	0
1774544100	1000.46	-7.89	-0.78	1006.1	1006.1	1000.24	30
1774457700	1008.35	9.24	0.92	1007.07	1010.94	1004.75	5
1774371300	999.11	1.45	0.15	999.61	999.61	991.78	0
1774284900	997.66	4.08	0.41	982.82	1008.02	978.36	0