Intesa Sanpaolo【I08074】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
1783094100	1151.06	10.52	0.92	1151.3699	1151.3699	1146.25	0
1783007700	1140.54	6.86	0.61	1130.56	1145.78	1126.15	10
1782921300	1133.68	-5.41	-0.47	1126.3	1136.77	1120.38	15
1782834900	1139.09	11.93	1.06	1138.92	1147.64	1136.65	0
1782748500	1127.16	-8.01	-0.71	1137.5	1140.55	1124.42	35
1782489300	1135.17	-8.23	-0.72	1138.42	1138.42	1128.92	0
1782402900	1143.4	8.27	0.73	1130.44	1151.98	1130.44	50
1782316500	1135.13	-21.56	-1.86	1157.51	1159.48	1127.76	30
1782230100	1156.69	-26.2	-2.21	1158.71	1160.49	1146.67	0
1782143700	1182.89	5.21	0.44	1178.58	1184.39	1170.05	31
1781884500	1177.68	-14.74	-1.24	1185.02	1188.44	1174.92	0
1781798100	1192.42	-23.31	-1.92	1203.1	1203.88	1188.27	100
1781711700	1215.73	-2.88	-0.24	1213.43	1217.51	1205.91	88
1781625300	1218.6099	2.64	0.22	1213.22	1223.18	1212.27	25
1781538900	1215.97	8.08	0.67	1225.47	1228	1212.14	5
1781279700	1207.89	26.7	2.26	1196.2	1209.8	1192.27	70
1781193300	1181.19	11.37	0.97	1176.15	1183.24	1175.6099	0
1781106900	1169.82	-9.5	-0.81	1179.5	1179.5	1160.3699	25
1781020500	1179.32	-17.29	-1.44	1197.44	1198.8699	1179.32	137
1780934100	1196.6099	-2.94	-0.25	1187.82	1198.38	1187.82	30
1780674900	1199.55	-23.89	-1.95	1211.57	1218.42	1199.55	25
1780588500	1223.44	-8.68	-0.70	1227.48	1227.79	1213.33	10
1780502100	1232.1199	-11.57	-0.93	1237.1099	1241.03	1222.82	90
1780415700	1243.69	25.66	2.11	1233.68	1243.69	1229.07	10
1780329300	1218.03	1.44	0.12	1211.94	1220.99	1206.19	0
1780070100	1216.59	6.24	0.52	1212.8	1219.07	1201.73	60
1779983700	1210.35	4.99	0.41	1199.8699	1210.35	1190.22	269
1779897300	1205.3599	-1.12	-0.09	1206.99	1209.68	1197.79	25
1779810900	1206.48	9.82	0.82	1207.85	1210.55	1196.17	10
1779724500	1196.66	7.07	0.59	1193.83	1196.83	1193.74	0
1779465300	1189.59	3.28	0.28	1188.33	1189.77	1183.73	0
1779378900	1186.31	9.55	0.81	1172.97	1188.39	1170.18	100
1779292500	1176.76	20.16	1.74	1167.4	1177.93	1159.66	55
1779206100	1156.6	-19.64	-1.67	1168.34	1173.85	1154.92	50
1779119700	1176.24	2.21	0.19	1169.25	1185.63	1164.41	60
1778860500	1174.03	-40.69	-3.35	1199.85	1199.85	1162.98	20
1778774100	1214.72	-8.38	-0.69	1220.72	1226.33	1212.68	75
1778687700	1223.1	33.12	2.78	1220.21	1224.22	1206.09	120
1778601300	1189.98	-13.39	-1.11	1191.32	1201.18	1187.14	50
1778514900	1203.3699	19.76	1.67	1186.03	1203.3699	1178.03	138
1778255700	1183.6099	-5.17	-0.43	1187.88	1190.39	1176.18	65
1778169300	1188.78	1.84	0.16	1189.32	1199.52	1183.77	29
1778082900	1186.94	34.75	3.02	1172.06	1189.24	1171.71	35
1777996500	1152.19	5.52	0.48	1138.65	1152.24	1131.45	314
1777910100	1146.67	-1.87	-0.16	1152.42	1153.69	1145.48	28
1777564500	1148.54	19.41	1.72	1129.35	1149.46	1129.35	150
1777478100	1129.13	-9.92	-0.87	1145.39	1145.6199	1127.59	0
1777391700	1139.05	-8.79	-0.77	1154.01	1156.79	1134.69	0
1777305300	1147.84	-11.1	-0.96	1160.08	1163.15	1146.18	55
1777046100	1158.94	-13.1	-1.12	1161.28	1164.65	1148.92	10
1776959700	1172.04	3.06	0.26	1160.84	1177.18	1147.3	65
1776873300	1168.98	13.27	1.15	1165.16	1169.94	1157.81	80
1776786900	1155.71	-7.57	-0.65	1164.6099	1166.5	1153.2	130
1776700500	1163.28	-5.39	-0.46	1160.8699	1165.8599	1150.82	80
1776441300	1168.67	9.23	0.80	1153.56	1172.42	1145.63	25
1776354900	1159.44	2.17	0.19	1168.19	1168.19	1152.67	64
1776268500	1157.27	-2.73	-0.24	1165.67	1167.08	1152.8599	90
1776182100	1160	11.94	1.04	1165.64	1166.99	1151.1199	70
1776095700	1148.06	-6.47	-0.56	1144.63	1148.58	1141.1099	45
1775836500	1154.53	13.65	1.20	1141.13	1156.8599	1135.01	5
1775750100	1140.88	-8.98	-0.78	1148.19	1150.1	1136.6099	70
1775663700	1149.8599	41.4	3.73	1147.63	1161.53	1146.6	85
1775577300	1108.46	-5.27	-0.47	1120.02	1126.33	1102.52	74