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
1783698900	1043.64	0.82	0.08	1043.3	1043.96	1042.6	0
1783612500	1042.82	2.35	0.23	1041.51	1042.94	1035.02	5
1783526100	1040.47	1.02	0.10	1044.28	1044.63	1034.34	19
1783439700	1039.45	-6.23	-0.60	1046.4	1046.85	1039.3599	22
1783353300	1045.68	0.15	0.01	1046.1099	1046.76	1039.49	35
1783094100	1045.53	6.05	0.58	1045.96	1046.14	1038.72	35
1783007700	1039.48	3.33	0.32	1043.3699	1044.03	1037.42	7
1782921300	1036.15	-6.65	-0.64	1042.28	1042.28	1034.96	25
1782834900	1042.8	0.72	0.07	1042.25	1043.58	1036.18	15
1782748500	1042.08	-0.93	-0.09	1042.5	1042.77	1035.58	7
1782489300	1043.01	3.3	0.32	1042.93	1043.82	1036.84	20
1782402900	1039.71	-2.77	-0.27	1042.6	1042.95	1039.1199	0
1782316500	1042.48	0	0.00	1042.06	1042.85	1035.74	3
1782230100	1042.48	-1.23	-0.12	1041.97	1042.69	1035.53	7
1782143700	1043.71	5.48	0.53	1041.93	1043.79	1041.72	0
1781884500	1038.23	1.37	0.13	1042.83	1042.98	1035.89	10
1781798100	1036.8599	0.06	0.01	1043.64	1043.64	1034.65	20
1781711700	1036.8	-7	-0.67	1036.49	1037.2	1036.32	0
1781625300	1043.8	0.44	0.04	1043.63	1044.46	1037.54	13
1781538900	1043.3599	2.59	0.25	1042.16	1043.59	1041.66	0
1781279700	1040.77	2.97	0.29	1038.79	1041.6099	1038.63	0
1781193300	1037.8	1.82	0.18	1036.22	1038.71	1030.69	31
1781106900	1035.98	-1.12	-0.11	1037.69	1037.82	1029.44	30
1781020500	1037.1	1.34	0.13	1036.35	1038.38	1029.82	15
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	-2.42	-0.24	1023.71	1023.79	1015.9	16