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

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
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	7.18	0.63	1144.63	1148.58	1141.1099	45
1775836500	1140.88	0	0.00	1140.88	1140.88	1140.88	0
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
1775145300	1113.73	-7.56	-0.67	1104.1099	1118.3599	1097.01	82
1775058900	1121.29	19.85	1.80	1122.99	1125.42	1110.8699	205
1774972500	1101.44	19.6	1.81	1087.78	1103.8	1085.1199	60
1774886100	1081.84	9.73	0.91	1080.19	1088.6	1075.99	10
1774630500	1072.1099	2.19	0.20	1072.34	1075.59	1052.69	29
1774544100	1069.92	-17.51	-1.61	1074.35	1077.82	1065.67	24
1774457700	1087.43	11.78	1.10	1091.28	1097.68	1085.42	0
1774371300	1075.65	9.65	0.91	1064.04	1077.1199	1052.42	115
1774284900	1066	19.35	1.85	1031.6099	1079.3	1023.84	10
1774025700	1046.65	-16.02	-1.51	1072.41	1072.41	1045.6099	20
1773939300	1062.67	-29.96	-2.74	1067.09	1068.88	1047.5	50
1773852900	1092.63	-7.48	-0.68	1109.97	1111.1099	1087.22	0
1773766500	1100.1099	3.29	0.30	1096.04	1108.21	1087.59	50
1773680100	1096.82	1.75	0.16	1095.74	1104.82	1087.53	30
1773420900	1095.07	-23.61	-2.11	1105.48	1112.7	1095.07	120
1773334500	1118.68	-48.15	-4.13	1122.07	1128.04	1109.68	60
1773212400	1166.83	0	0.00	1166.83	1166.83	1166.83	0
1773126000	1166.83	0	0.00	1166.83	1166.83	1166.83	0