Intesa Sanpaolo【I08109】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
1781193300	1433.5	5.75	0.40	1423.74	1437.67	1423.74	30
1781106900	1427.75	-2.22	-0.16	1435.88	1437.5	1425.46	10
1781020500	1429.97	-24.84	-1.71	1450.96	1454.45	1429.97	185
1780934100	1454.81	4.25	0.29	1434.17	1457.1	1433.27	55
1780674900	1450.56	-19.52	-1.33	1470.27	1471.68	1449.41	25
1780588500	1470.08	-29.91	-1.99	1489.64	1489.64	1452.82	0
1780502100	1499.99	16.76	1.13	1488.89	1502.72	1484.83	63
1780415700	1483.23	46.34	3.23	1439.92	1483.23	1439.92	0
1780329300	1436.89	22.52	1.59	1425.6099	1436.89	1420.32	5
1780070100	1414.3699	2.92	0.21	1414.32	1427.16	1411.28	92
1779983700	1411.45	4.66	0.33	1410.23	1411.45	1402.68	0
1779897300	1406.79	-12.57	-0.89	1421.17	1426.25	1404.66	40
1779810900	1419.3599	17.55	1.25	1402.55	1426.35	1400.74	9
1779724500	1401.81	0	0.00	1401.98	1401.99	1401.81	15
1779465300	1401.81	19.22	1.39	1387.57	1401.81	1387.57	44
1779378900	1382.59	1.24	0.09	1380.66	1390.04	1380.45	58
1779292500	1381.35	18.5	1.36	1370.29	1383.69	1370.29	93
1779206100	1362.85	-7.45	-0.54	1370.95	1371.49	1354.1099	1
1779119700	1370.3	-10.75	-0.78	1378.39	1382.97	1367.83	0
1778860500	1381.05	1.35	0.10	1392.79	1392.8599	1375.57	10
1778774100	1379.7	3.6	0.26	1379.32	1379.7	1379.28	66
1778687700	1376.1	21.65	1.60	1368.3	1377.78	1368.2	67
1778601300	1354.45	-24.22	-1.76	1377.21	1379.31	1354.45	28
1778514900	1378.67	8.04	0.59	1374.15	1378.67	1370.84	2
1778255700	1370.63	7.73	0.57	1355.28	1371.73	1354.38	48
1778169300	1362.9	-5.43	-0.40	1369.44	1369.72	1357.69	5
1778082900	1368.33	8.9	0.65	1362.4	1370.69	1358.4	70
1777996500	1359.43	17.28	1.29	1345.6199	1359.43	1345.6199	24
1777910100	1342.15	5.1	0.38	1342.15	1342.3699	1342.14	0
1777564500	1337.05	16.3	1.23	1324.47	1337.05	1324.47	11
1777478100	1320.75	14.22	1.09	1316.02	1322.88	1314.65	0
1777391700	1306.53	-14.86	-1.12	1325.3699	1325.64	1304.6099	0
1777305300	1321.39	-5.72	-0.43	1330.24	1332.88	1320.78	0
1777046100	1327.1099	-3.3	-0.25	1325.06	1335.16	1323.63	5
1776959700	1330.41	17.47	1.33	1321.59	1330.41	1321.59	0
1776873300	1312.94	9.86	0.76	1304.84	1312.94	1303.42	31
1776786900	1303.08	3.59	0.28	1301.77	1304.56	1299.16	6
1776700500	1299.49	2.96	0.23	1297.75	1301.42	1296.58	15
1776441300	1296.53	9.67	0.75	1284.85	1296.53	1284.85	5
1776354900	1286.8599	2.61	0.20	1287.4	1288.01	1279.88	98
1776268500	1284.25	1.92	0.15	1283.79	1286.9	1280.46	15
1776182100	1282.33	5.82	0.46	1279.91	1282.49	1278.69	10
1776095700	1276.51	1.57	0.12	1271.32	1277.04	1270.82	3
1775836500	1274.94	17.92	1.43	1259.83	1274.94	1259.3599	10
1775750100	1257.02	8.48	0.68	1252.18	1259.68	1250.23	0
1775663700	1248.54	37.19	3.07	1226.27	1249.71	1225.02	32
1775577300	1211.35	5.73	0.48	1211.1	1215.64	1207.28	79
1775145300	1205.6199	-2.98	-0.25	1202.48	1206.1199	1188.05	9
1775058900	1208.6	33.64	2.86	1194.33	1208.6	1193.14	45
1774972500	1174.96	6.4	0.55	1161.91	1177.59	1161.43	35
1774886100	1168.56	-11.78	-1.00	1179.63	1184.54	1165.18	0
1774630500	1180.34	-17.15	-1.43	1190.78	1190.78	1178.4	19
1774544100	1197.49	-13.82	-1.14	1209.24	1209.24	1197.49	0
1774457700	1211.31	7.28	0.60	1205.66	1212.92	1204.38	10
1774371300	1204.03	6.68	0.56	1197.05	1205.49	1193.91	9
1774284900	1197.35	5.35	0.45	1178.91	1206.02	1178.17	11
1774025700	1192	-4.89	-0.41	1201.57	1202.66	1189.51	19
1773939300	1196.89	-10.66	-0.88	1202.45	1202.7	1187.52	30
1773852900	1207.55	-0.41	-0.03	1213.06	1213.06	1205.3699	15
1773766500	1207.96	-3.31	-0.27	1208.89	1211.84	1206.54	0
1773680100	1211.27	9.07	0.75	1202.82	1214.33	1201.76	17
1773420900	1202.2	-7.95	-0.66	1207.85	1218.32	1202.2	62
1773334500	1210.15	-1.1	-0.09	1218.17	1218.31	1205.19	40