Intesa Sanpaolo【I07877】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783698900	920.73	-2.16	-0.23	923.46	923.75	920.45	20
1783612500	922.89	1.81	0.20	921.42	923.29	921.32	25
1783526100	921.08	-3.85	-0.42	925.72	925.72	921.08	0
1783439700	924.93	1.27	0.14	924.24	926.94	923.61	17
1783353300	923.66	-0.59	-0.06	924.46	924.85	922.92	0
1783094100	924.25	-0.21	-0.02	924.91	924.91	924.15	0
1783007700	924.46	2.79	0.30	922.34	924.51	921.36	8
1782921300	921.67	0.67	0.07	921.15	922.06	920.9	0
1782834900	921	0.39	0.04	921.46	923.84	920.67	21
1782748500	920.61	-1.07	-0.12	920.98	920.98	920.01	38
1782489300	921.68	0.95	0.10	919.46	921.78	919.36	16
1782402900	920.73	1.88	0.20	919.05	921.23	918.73	30
1782316500	918.85	2.7	0.29	916.47	919.32	916.47	10
1782230100	916.15	2.12	0.23	914.7	916.58	914.61	0
1782143700	914.03	0.74	0.08	913.34	915.03	913.34	0
1781884500	913.29	-0.72	-0.08	914.63	914.63	913.29	0
1781798100	914.01	-0.33	-0.04	914.76	914.91	913.68	20
1781711700	914.34	0.09	0.01	914.34	914.87	914.03	0
1781625300	914.25	-0.98	-0.11	915.4	915.64	914.07	0
1781538900	915.23	2.31	0.25	912.88	915.23	912.88	0
1781279700	912.92	-0.25	-0.03	912.78	914.3	912.61	0
1781193300	913.17	0.74	0.08	911.59	913.61	911.55	0
1781106900	912.43	-0.51	-0.06	914.09	914.17	912.34	0
1781020500	912.94	0.25	0.03	911.72	913.33	911.39	40
1780934100	912.69	-0.46	-0.05	912.94	913.19	912.35	0
1780674900	913.15	-0.27	-0.03	913.36	918.93	912.95	7
1780588500	913.42	2.43	0.27	911.7	913.42	911.63	1
1780502100	910.99	1	0.11	910.2	911.19	909.41	57
1780415700	909.99	-0.98	-0.11	910.8	911.64	909.48	0
1780329300	910.97	-2.44	-0.27	913.43	913.43	910.73	10
1780070100	913.41	-0.55	-0.06	913.87	914.28	912.99	0
1779983700	913.96	2.04	0.22	911.86	913.96	911.14	9
1779897300	911.92	0.39	0.04	911.59	912.56	911.59	0
1779810900	911.53	-0.84	-0.09	912.2	912.25	911.28	0
1779724500	912.37	2.48	0.27	910.07	912.63	910.07	0
1779465300	909.89	1.28	0.14	909.1	917.9	909.01	25
1779378900	908.61	0.07	0.01	909.45	914	908.23	22
1779292500	908.54	1.06	0.12	906.85	908.8	906.85	0
1779206100	907.48	0.05	0.01	907.55	910.63	906.67	10
1779119700	907.43	-2.25	-0.25	908.15	908.46	906.58	5
1778860500	909.68	-1.5	-0.16	911.22	911.22	909.27	0
1778774100	911.18	2.09	0.23	909.37	911.31	909.37	10
1778687700	909.09	-1.09	-0.12	910.31	910.74	908.71	0
1778601300	910.18	1.13	0.12	909	918.46	907.68	8
1778514900	909.05	-0.41	-0.05	909.9	914.9	908.17	29
1778255700	909.46	-2.62	-0.29	911.08	911.08	909.37	0
1778169300	912.08	-0.96	-0.11	913.33	914.12	912.08	0
1778082900	913.04	4.9	0.54	907.64	913.04	907.64	86
1777996500	908.14	1.5	0.17	907.3	913.99	907.17	66
1777910100	906.64	-0.2	-0.02	906.55	911.72	905.79	36
1777564500	906.84	2.24	0.25	904.51	906.93	904.02	29
1777478100	904.6	-2.79	-0.31	907.11	907.11	904.6	36
1777391700	907.39	-1.43	-0.16	908.35	908.35	907.05	0
1777305300	908.82	-0.06	-0.01	909.21	909.48	908.58	0
1777046100	908.88	-1.6	-0.18	910.38	910.67	908.79	5
1776959700	910.48	-2.78	-0.30	913.24	915.91	910.39	42
1776873300	913.26	1.23	0.13	912.33	913.52	912.18	30
1776786900	912.03	-1.56	-0.17	913.13	919.87	911.79	15
1776700500	913.59	-1.43	-0.16	915.33	915.33	913.54	6
1776441300	915.02	3.9	0.43	910.89	915.02	910.66	33
1776354900	911.12	0.36	0.04	911.12	912.26	910.33	64
1776268500	910.76	-0.45	-0.05	911.17	938.98	910.66	10
1776182100	911.21	3.12	0.34	908.3	911.31	908.3	0
1776095700	908.09	-0.44	-0.05	908.73	908.73	907.29	143