Intesa Sanpaolo【I08130】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
1780934100	1035.76	1.55	0.15	1035.43	1036.6199	1028.28	10
1780674900	1034.21	1.56	0.15	1037.49	1038.3599	1030.89	20
1780588500	1032.65	-1.76	-0.17	1035.73	1037.21	1032.43	0
1780502100	1034.41	-2.58	-0.25	1036.93	1037.03	1029.51	18
1780415700	1036.99	1.38	0.13	1036.63	1038.27	1036.63	0
1780329300	1035.6099	0.47	0.05	1038.72	1038.88	1028.81	45
1780070100	1035.14	-2.67	-0.26	1038.3	1039.2	1031.65	6
1779983700	1037.81	-0.06	-0.01	1037.64	1037.93	1029.72	3
1779897300	1037.8699	4.22	0.41	1038.22	1039.19	1037.77	0
1779810900	1033.65	-2.96	-0.29	1040.28	1040.28	1032.73	20
1779724500	1036.6099	1.06	0.10	1036.75	1039.6099	1036.29	0
1779465300	1035.55	7.1	0.69	1034.02	1036.72	1029.31	9
1779378900	1028.45	-5.05	-0.49	1033.85	1033.85	1028.1	0
1779292500	1033.5	3.09	0.30	1029.3	1033.71	1024.21	33
1779206100	1030.41	-1.13	-0.11	1032.5	1033.44	1024.65	21
1779119700	1031.54	2.84	0.28	1028.8	1031.81	1024.75	15
1778860500	1028.7	-3.87	-0.37	1032.24	1032.38	1028.48	0
1778774100	1032.57	7.15	0.70	1029.78	1032.57	1024.43	31
1778687700	1025.42	-2.6	-0.25	1029.53	1029.57	1025.04	0
1778601300	1028.02	2.48	0.24	1029.8599	1030.29	1022.53	7
1778514900	1025.54	-5.83	-0.57	1031.49	1032.16	1024.77	31
1778255700	1031.3699	-2.19	-0.21	1032.52	1032.77	1025.4	18
1778169300	1033.56	-0.75	-0.07	1034.28	1035.33	1027.38	22
1778082900	1034.31	8.31	0.81	1028.48	1034.31	1028.28	0
1777996500	1026	1.31	0.13	1025.35	1026.81	1018.63	15
1777910100	1024.69	-3.18	-0.31	1027.63	1027.7	1024.54	0
1777564500	1027.8699	9.22	0.91	1023.44	1027.89	1016.28	48
1777478100	1018.65	-4.91	-0.48	1027.84	1027.84	1018.58	9
1777391700	1023.56	1.78	0.17	1028.18	1028.74	1021.22	15
1777305300	1021.78	-6.15	-0.60	1028.09	1028.25	1021.72	0
1777046100	1027.93	-1.25	-0.12	1028.83	1029.18	1019.65	8
1776959700	1029.18	2.42	0.24	1030.31	1030.53	1021.6	31
1776873300	1026.76	-3.66	-0.36	1030.91	1031.31	1024.57	3
1776786900	1030.42	-1.52	-0.15	1032.1199	1032.88	1025.58	10
1776700500	1031.94	4.38	0.43	1032.7	1032.96	1031.2	0
1776441300	1027.56	-1.21	-0.12	1028.91	1028.95	1021.87	29
1776354900	1028.77	4.62	0.45	1021.43	1029.98	1021.43	36
1776268500	1024.15	2.74	0.27	1028.49	1028.96	1020.96	11
1776182100	1021.41	3.87	0.38	1024.97	1026.5	1018.39	43
1776095700	1017.54	-3.76	-0.37	1023.71	1023.79	1015.9	16
1775836500	1021.3	1.34	0.13	1023.81	1025.77	1018.57	20
1775750100	1019.96	-2.54	-0.25	1026.91	1026.91	1019.59	0
1775663700	1022.5	8.78	0.87	1020.1	1026.93	1019.74	8
1775577300	1013.72	-2.59	-0.25	1017.7	1019.43	1013.31	0
1775145300	1016.31	-0.35	-0.03	1015.18	1016.53	1005.72	35
1775058900	1016.66	8.98	0.89	1012.57	1016.75	1012.32	0
1774972500	1007.68	0.34	0.03	1008.74	1010.3	1007.51	0
1774886100	1007.34	2.94	0.29	1004.34	1007.34	996.57	2
1774630500	1004.4	-42.36	-4.05	1006.93	1006.98	995.83	20
1774544100	1046.76	-0.85	-0.08	1052.18	1052.24	1042.66	30
1774457700	1047.6099	5.02	0.48	1051.07	1052.53	1044.5	20
1774371300	1042.59	-5.51	-0.53	1048.06	1048.06	1039.21	18
1774284900	1048.1	2.48	0.24	1037.5	1053.07	1030.24	31
1774025700	1045.6199	-7.05	-0.67	1053	1053.97	1043.21	28
1773939300	1052.67	-7.91	-0.75	1058.25	1058.69	1051.04	0
1773852900	1060.58	-1.12	-0.11	1062.8	1064.38	1056.39	20
1773766500	1061.7	2.82	0.27	1059.16	1062.41	1052.76	58
1773680100	1058.88	1.32	0.12	1056.9	1060.6099	1049.09	20
1773420900	1057.56	3.23	0.31	1056.68	1060.32	1049.83	80
1773334500	1054.33	-25.74	-2.38	1061.23	1061.38	1053.52	10
1773212400	1080.07	0	0.00	1080.07	1080.07	1080.07	0
1773126000	1080.07	0	0.00	1080.07	1080.07	1080.07	0
1773039600	1080.07	0	0.00	1080.07	1080.07	1080.07	0