Intesa Sanpaolo【I08129】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
1783612500	1080.14	-9.01	-0.83	1075.92	1083.17	1069.15	5
1783526100	1089.15	-15.82	-1.43	1093	1094.64	1081.19	30
1783439700	1104.97	13.91	1.27	1096.59	1110.19	1096.59	20
1783353300	1091.06	-18.81	-1.69	1116.71	1116.71	1086.74	0
1783094100	1109.8699	-5.09	-0.46	1110.27	1111.53	1102.6	0
1783007700	1114.96	35.3	3.27	1087.28	1117.1199	1087.28	0
1782921300	1079.66	-5.16	-0.48	1083.13	1087.32	1076.82	0
1782834900	1084.82	2.65	0.24	1085.84	1094.15	1078.51	14
1782748500	1082.17	3.62	0.34	1081.59	1083.2	1075.8699	0
1782489300	1078.55	-0.04	-0.00	1073.4	1079.83	1063.6099	0
1782402900	1078.59	16.26	1.53	1059.3599	1079.97	1058.88	0
1782316500	1062.33	10.5	1.00	1052.25	1070.1099	1051.39	0
1782230100	1051.83	18.52	1.79	1039.95	1054.77	1039.95	0
1782143700	1033.31	6.13	0.60	1028.42	1033.31	1023.58	0
1781884500	1027.18	5.29	0.52	1028.1099	1034.74	1023.78	0
1781798100	1021.89	-18.29	-1.76	1039.34	1040.6	1021.07	10
1781711700	1040.18	9.08	0.88	1033.99	1041.46	1029.01	15
1781625300	1031.1	-5.84	-0.56	1035.7	1036.8699	1025.63	35
1781538900	1036.94	-8.72	-0.83	1047.34	1049.85	1035.13	65
1781279700	1045.66	5.37	0.52	1044.46	1052.45	1041.5	0
1781193300	1040.29	11.11	1.08	1030.44	1045.7	1030.44	0
1781106900	1029.18	-2.54	-0.25	1030.7	1037.09	1023.37	0
1781020500	1031.72	4.6	0.45	1023.06	1034.19	1021.79	0
1780934100	1027.1199	-12.57	-1.21	1032.63	1033.17	1025.6	0
1780674900	1039.69	10.2	0.99	1031.95	1040.19	1028.59	40
1780588500	1029.49	25.86	2.58	1005.61	1029.96	1005.61	0
1780502100	1003.63	-0.57	-0.06	1003.39	1004.57	992.18	0
1780415700	1004.2	-14.51	-1.42	1017.1	1017.1	997.9	0
1780329300	1018.71	-22.45	-2.16	1034.13	1036.08	1017.88	0
1780070100	1041.16	0.63	0.06	1045	1047.05	1041.16	0
1779983700	1040.53	-6.53	-0.62	1032.65	1042.19	1023.69	70
1779897300	1047.06	3.99	0.38	1042.67	1047.49	1040.09	0
1779810900	1043.07	-6.6	-0.63	1051.74	1052.57	1041.9	0
1779724500	1049.67	2.1	0.20	1048.19	1049.67	1047.88	0
1779465300	1047.57	1.67	0.16	1047.15	1051.68	1045.49	0
1779378900	1045.9	4.09	0.39	1039.03	1046.72	1037.32	0
1779292500	1041.81	6.54	0.63	1031.21	1043.05	1023.76	20
1779206100	1035.27	14.75	1.45	1023.33	1037.06	1023.33	0
1779119700	1020.52	-1.06	-0.10	1016.53	1026.5	1015.66	0
1778860500	1021.58	-3.6	-0.35	1027.27	1031.66	1021.58	0
1778774100	1025.18	2.72	0.27	1025.99	1027.01	1024.6099	0
1778687700	1022.46	0.3	0.03	1024.21	1031.42	1019.68	0
1778601300	1022.16	4.19	0.41	1006.85	1022.16	1006.85	0
1778514900	1017.97	6.94	0.69	1015.28	1022.24	1008.03	20
1778255700	1011.03	-8.71	-0.85	1013.05	1016.51	1007.55	0
1778169300	1019.74	-8.93	-0.87	1029.3599	1031	1019.74	0
1778082900	1028.67	11.24	1.10	1026.53	1035.1099	1023.95	0
1777996500	1017.43	-1.15	-0.11	1017.44	1022.64	1009.59	16
1777910100	1018.58	-6.01	-0.59	1024.18	1024.18	1009.8	34
1777564500	1024.59	16.33	1.62	1010.18	1025.45	1009.99	0
1777478100	1008.26	-17.28	-1.68	1023.57	1023.57	1004.46	0
1777391700	1025.54	-4.52	-0.44	1014.74	1025.55	1012.68	80
1777305300	1030.06	0.92	0.09	1032.43	1032.98	1025.92	0
1777046100	1029.14	-15.05	-1.44	1037.01	1037.01	1028.75	0
1776959700	1044.19	1.48	0.14	1039.25	1046.6199	1039.25	0
1776873300	1042.71	-6.36	-0.61	1047.89	1047.92	1041.49	0
1776786900	1049.07	-17.19	-1.61	1061.83	1066.21	1048.45	0
1776700500	1066.26	-5.42	-0.51	1068.05	1068.05	1061.48	0
1776441300	1071.68	14.53	1.37	1058.3599	1072.08	1057.97	0
1776354900	1057.15	-6.59	-0.62	1062.56	1064.44	1055.94	0
1776268500	1063.74	-1.89	-0.18	1073.68	1075.32	1063.57	0
1776182100	1065.63	9.71	0.92	1061.94	1067.57	1054.85	20
1776095700	1055.92	1.94	0.18	1050.38	1059	1050.38	0
1775836500	1053.98	0	0.00	1053.98	1053.98	1053.98	0