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

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
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	-4.81	-0.45	1050.38	1059	1050.38	0
1775836500	1060.73	6.75	0.64	1061.96	1070	1058.93	70
1775750100	1053.98	-3.31	-0.31	1056.55	1056.55	1047.95	0
1775663700	1057.29	19.12	1.84	1064.96	1067.03	1056.89	0
1775577300	1038.17	-19.31	-1.83	1052.9	1057.24	1037.38	0
1775145300	1057.48	3.01	0.29	1052.07	1059.66	1045.74	0
1775058900	1054.47	12.82	1.23	1057.46	1059.71	1050.08	0
1774972500	1041.65	3.53	0.34	1043.6199	1047.31	1040.5	0
1774886100	1038.1199	13.44	1.31	1027.08	1038.6199	1024.59	0
1774630500	1024.68	-0.29	-0.03	1031.27	1031.27	1022.72	0
1774544100	1024.97	0.23	0.02	1019.15	1029.32	1017.72	0
1774457700	1024.74	14.11	1.40	1020.44	1025.97	1018.77	0
1774371300	1010.63	4.13	0.41	1009.57	1012.14	1002.4	0
1774284900	1006.5	-2.22	-0.22	996.32	1016.98	989.29	0
1774025700	1008.72	-9.81	-0.96	1023.52	1025.09	1008.72	0
1773939300	1018.53	-14.97	-1.45	1027.88	1030.69	1013.91	25
1773852900	1033.5	-17.87	-1.70	1049.34	1050.56	1031.13	0
1773766500	1051.3699	2.99	0.29	1049.71	1055.39	1048.51	0
1773680100	1048.38	3.93	0.38	1045.24	1051.58	1040.6099	0
1773420900	1044.45	-2	-0.19	1045.33	1055.88	1041.64	0
1773334500	1046.45	-66.94	-6.01	1048.05	1056.3	1044.84	0
1773212400	1113.39	0	0.00	1113.39	1113.39	1113.39	0
1773126000	1113.39	0	0.00	1113.39	1113.39	1113.39	0
1773039600	1113.39	0	0.00	1113.39	1113.39	1113.39	0