Intesa Sanpaolo【I08349】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781106900	1294.53	3.68	0.29	1295.02	1296.67	1289.56	10
1781020500	1290.85	-13.94	-1.07	1303.15	1303.17	1290.85	7
1780934100	1304.79	-8.66	-0.66	1306.27	1306.8	1303.32	25
1780674900	1313.45	-1.07	-0.08	1319.22	1319.82	1311.74	0
1780588500	1314.52	-7.69	-0.58	1318.51	1318.6	1306.97	29
1780502100	1322.21	-0.46	-0.03	1324.43	1329.9	1316.73	10
1780415700	1322.67	1.09	0.08	1329.25	1329.43	1320.84	0
1780329300	1321.58	28.66	2.22	1303.95	1322.53	1303.76	0
1780070100	1292.92	15.53	1.22	1278.9	1294.88	1278.5	0
1779983700	1277.39	10.75	0.85	1267.76	1277.39	1262.17	5
1779897300	1266.64	-17.1	-1.33	1281.5	1281.58	1266.22	3
1779810900	1283.74	0.22	0.02	1284.03	1284.19	1275.34	0
1779724500	1283.52	2.45	0.19	1278.17	1283.64	1278.17	60
1779465300	1281.07	10.38	0.82	1272.57	1281.59	1268.15	15
1779378900	1270.69	5.47	0.43	1267.57	1271.6199	1262.64	37
1779292500	1265.22	3.34	0.26	1259.1199	1265.56	1254.22	30
1779206100	1261.88	4.04	0.32	1262.59	1267.39	1257.59	23
1779119700	1257.84	6.85	0.55	1254.15	1260.93	1249.84	0
1778860500	1250.99	2.81	0.23	1247.9	1251.57	1243.1099	0
1778774100	1248.18	28.05	2.30	1230.79	1248.18	1230.79	12
1778687700	1220.13	6.09	0.50	1215.58	1222.77	1215.4	0
1778601300	1214.04	2.66	0.22	1215.51	1216.73	1210.21	50
1778514900	1211.38	6.53	0.54	1211.28	1212.8	1210.3	0
1778255700	1204.85	-1.4	-0.12	1207.24	1207.24	1196.73	0
1778169300	1206.25	22.79	1.93	1189.79	1207.1	1184.96	53
1778082900	1183.46	-8.36	-0.70	1191.95	1192.56	1181.91	0
1777996500	1191.82	4.99	0.42	1186.93	1191.82	1182.02	58
1777910100	1186.83	13.78	1.17	1180.06	1188.99	1179.88	0
1777564500	1173.05	-3.64	-0.31	1180.49	1180.75	1166.92	35
1777478100	1176.69	-0.43	-0.04	1177.51	1177.8	1174.44	0
1777391700	1177.1199	-1.08	-0.09	1178.47	1182.53	1177.1199	0
1777305300	1178.2	8.06	0.69	1174.71	1178.84	1171.85	11
1777046100	1170.14	-1.97	-0.17	1171.79	1172.69	1166.59	13
1776959700	1172.1099	-8.11	-0.69	1183.06	1183.14	1168.79	0
1776873300	1180.22	2.78	0.24	1176.19	1181.92	1176.17	0
1776786900	1177.44	10.1	0.87	1169.09	1179.5	1164.07	18
1776700500	1167.34	3.42	0.29	1166.06	1168.59	1160.91	10
1776441300	1163.92	1.01	0.09	1162.84	1165.9	1161.7	0
1776354900	1162.91	10.44	0.91	1155.32	1162.92	1150.45	10
1776268500	1152.47	5.38	0.47	1147.49	1154	1146.79	15
1776182100	1147.09	-0.54	-0.05	1152.18	1154.75	1146.92	10
1776095700	1147.63	-14.33	-1.23	1134.24	1148.53	1133.93	0
1775836500	1161.96	0	0.00	1161.96	1161.96	1161.96	0
1775750100	1161.96	-20.94	-1.77	1178.78	1183.78	1160.65	10
1775663700	1182.9	13.22	1.13	1181.05	1193.59	1178.9	0
1775577300	1169.68	-0.42	-0.04	1172.88	1173.02	1168.02	10
1775145300	1170.1	5.89	0.51	1164.17	1170.1	1158.34	31
1775058900	1164.21	7.34	0.63	1163.15	1164.8699	1156.47	15
1774972500	1156.8699	-4.1	-0.35	1153.17	1159.42	1151.24	0
1774886100	1160.97	12.06	1.05	1148.3	1161.92	1147.79	0
1774630500	1148.91	-17.65	-1.51	1165.44	1165.76	1143.23	3
1774544100	1166.56	1.11	0.10	1163.85	1172.24	1158.85	3
1774457700	1165.45	-2.66	-0.23	1164.74	1173.73	1164.14	0
1774371300	1168.1099	-11.65	-0.99	1178.91	1178.91	1164.15	0
1774284900	1179.76	0	0.00	1176.21	1184.18	1174.88	0
1774025700	1179.76	-6.88	-0.58	1188.98	1189.1199	1177.6099	0
1773939300	1186.64	-4.59	-0.39	1191.26	1193.72	1186.64	25
1773852900	1191.23	2.34	0.20	1188.3599	1191.94	1187.1	0
1773766500	1188.89	2.75	0.23	1180.18	1191.77	1180.18	24
1773680100	1186.14	-3.55	-0.30	1190.89	1191.3	1182.01	3
1773420900	1189.69	-1.01	-0.08	1189.58	1196.4	1188.44	0
1773334500	1190.7	39.37	3.42	1187.76	1192.09	1182.15	2
1773212400	1151.33	0	0.00	1151.33	1151.33	1151.33	0