Intesa Sanpaolo【I07857】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
1734454500	948.26	0.25	0.03	947.4	950.47	946.38	28
1734368100	948.01	-0.62	-0.07	949.19	949.42	947.02	10
1734108900	948.63	-4.58	-0.48	951.9	953.4	947.59	25
1734022500	953.21	0.31	0.03	955.69	955.93	952.6	76
1733936100	952.9	3.33	0.35	948.75	953.57	948.5	44
1733849700	949.57	-2.63	-0.28	951.32	951.64	948.4	80
1733763300	952.2	0.96	0.10	952.99	954.06	950.32	40
1733504100	951.24	3.17	0.33	947.19	952.31	946.94	18
1733417700	948.07	6.15	0.65	945.38	948.07	945.07	39
1733331300	941.92	5.52	0.59	938.62	942.16	938.1	49
1733244900	936.4	3.23	0.35	935.58	938.1	935.01	45
1733158500	933.17	5.48	0.59	925.8	934.1	925.56	42
1732899300	927.69	5.29	0.57	923.23	927.69	921.79	34
1732812900	922.4	3.87	0.42	922.81	924.02	921.43	10
1732726500	918.53	-3.86	-0.42	920.51	921.54	918.27	57
1732640100	922.39	-1.54	-0.17	920.66	923.9	919.39	26
1732553700	923.93	1.74	0.19	925.17	939	921.59	29
1732294500	922.19	4.64	0.51	920.97	923.68	918.82	20
1732208100	917.55	2.02	0.22	915.01	917.66	913.1	6
1732121700	915.53	-2.03	-0.22	920.81	921.04	914.07	40
1732035300	917.56	-1.53	-0.17	919.07	919.74	913.16	40
1731948900	919.09	-0.44	-0.05	919.88	920.36	914.68	6
1731689700	919.53	-5.46	-0.59	921.69	925.47	918.82	32
1731603300	924.99	9.14	1.00	918.48	926.54	918.48	95
1731516900	915.85	-4.53	-0.49	917.23	918.33	912	62
1731430500	920.38	-7.49	-0.81	925.06	926.06	920.38	46
1731344100	927.87	6.1	0.66	925.58	930.05	925.58	0
1731084900	921.77	-2.7	-0.29	924.33	925.87	921.26	51
1730998500	924.47	4.35	0.47	922.85	925.9	919.11	31
1730912100	920.12	1.94	0.21	921.68	931.23	918.97	65
1730825700	918.18	2.25	0.25	914.9	988.85	913.24	55
1730739300	915.93	-2.76	-0.30	917.77	918.01	914.16	0
1730480100	918.69	6.32	0.69	913.71	920.37	913.45	0
1730393700	912.37	-13.04	-1.41	921.2	922.43	910.88	43
1730307300	925.41	-7.62	-0.82	931.4	932.08	925.41	10
1730220900	933.03	-4	-0.43	938.64	938.64	932.79	67
1730134500	937.03	1.44	0.15	935.91	938.13	933.15	33
1729871700	935.59	-0.08	-0.01	935.5	936.98	933.28	48
1729785300	935.67	2.18	0.23	934.91	938.36	934.91	129
1729698900	933.49	-1.91	-0.20	936.24	936.74	933.49	98
1729612500	935.4	0.05	0.01	937.02	938.27	933.39	41
1729526100	935.35	-8.15	-0.86	943.07	943.07	935.1	129
1729266900	943.5	4.01	0.43	939.41	943.5	939.17	66
1729180500	939.49	6.98	0.75	934.16	940.2	934.02	37
1729094100	932.51	-0.36	-0.04	929.08	932.94	928.58	0
1729007700	932.87	-4.6	-0.49	938.55	940.38	932.09	68
1728921300	937.47	3.97	0.43	934.2	938.59	933.91	52
1728662100	933.5	2.91	0.31	930.2	935	929.7	88
1728575700	930.59	-1.09	-0.12	931.96	931.96	928.95	45
1728489300	931.68	5.22	0.56	926.48	931.68	925.74	41
1728402900	926.46	-0.24	-0.03	923.58	926.99	922.78	58
1728316500	926.7	3.59	0.39	925.1	927.43	920.84	15
1728057300	923.11	3.71	0.40	919.62	924.5	919.62	60
1727970900	919.4	-1.93	-0.21	920.52	923	917.4	72
1727884500	921.33	-0.63	-0.07	923.32	924.03	918.45	41
1727798100	921.96	-2.14	-0.23	925.13	928.91	920.78	102
1727711700	924.1	-6.7	-0.72	929.6	930.1	924.1	38
1727452500	930.8	4.27	0.46	928.64	932.07	928.39	21
1727366100	926.53	9.56	1.04	923.24	935.5	922.51	78
1727279700	916.97	-0.08	-0.01	917.85	919.29	916.69	48
1727193300	917.05	6.29	0.69	916.19	917.05	912.93	0
1727106900	910.76	4.64	0.51	908.62	912.07	907.66	24
1726847700	906.12	-7.22	-0.79	911.39	911.47	905.97	0
1726761300	913.34	13.58	1.51	903.63	913.34	902.4	185
1726674900	899.76	-4.47	-0.49	904.09	904.09	899.76	38