Intesa Sanpaolo【I08382】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
1741884900	1070.58	-8.3	-0.77	1078.23	1082.3	1070.48	157
1741798500	1078.88	6.23	0.58	1076.71	1081.06	1075.58	360
1741712100	1072.65	-11.12	-1.03	1085.15	1086.1199	1072.14	204
1741625700	1083.77	-6.4	-0.59	1094.1199	1094.1199	1083.77	251
1741366500	1090.17	-7.26	-0.66	1091.3	1095.7	1089.25	363
1741280100	1097.43	-3.56	-0.32	1105.64	1106.57	1094.44	314
1741193700	1100.99	-3.8	-0.34	1112.46	1113.89	1099.9	292
1741107300	1104.79	-18.18	-1.62	1122.99	1122.99	1104.79	416
1741020900	1122.97	3.08	0.28	1123.8699	1125.18	1119.3699	483
1740761700	1119.89	-2.69	-0.24	1117.73	1121.67	1116.7	187
1740675300	1122.58	-3.99	-0.35	1122.42	1123.78	1120.13	152
1740588900	1126.57	12.13	1.09	1120.21	1126.57	1119.41	235
1740502500	1114.44	-4.41	-0.39	1117.93	1119.2	1113.5	397
1740416100	1118.85	-5.79	-0.51	1121.98	1123.01	1117.81	297
1740156900	1124.64	3.93	0.35	1120.8599	1124.64	1120.8599	291
1740070500	1120.71	0.24	0.02	1122.66	1124.56	1120.15	307
1739984100	1120.47	-10.35	-0.92	1131.26	1131.26	1120.47	390
1739897700	1130.82	-1.01	-0.09	1132.08	1132.8699	1129.57	243
1739811300	1131.83	-0.49	-0.04	1132.9	1133.31	1130.51	380
1739552100	1132.32	0.06	0.01	1132.75	1135.04	1131.56	183
1739465700	1132.26	13.6	1.22	1123.7	1132.67	1122.47	447
1739379300	1118.66	-3.59	-0.32	1124.17	1124.27	1118.22	506
1739292900	1122.25	-2.84	-0.25	1125.01	1125.63	1121.69	342
1739206500	1125.09	6.31	0.56	1120.54	1125.64	1120.4	373
1738947300	1118.78	-6.08	-0.54	1124.34	1124.93	1118.78	276
1738860900	1124.8599	9.27	0.83	1119.77	1124.8599	1118.05	414
1738774500	1115.59	2.45	0.22	1111.44	1115.9	1111.03	286
1738688100	1113.14	6.72	0.61	1110.15	1113.14	1105.6099	661
1738601700	1106.42	-2.97	-0.27	1101.65	1106.99	1101.55	669
1738342500	1109.39	7.06	0.64	1104.09	1109.54	1104.09	130
1738256100	1102.33	9.66	0.88	1095.82	1103.45	1095.72	163
1738169700	1092.67	1.95	0.18	1093.02	1096.1	1092.19	332
1738083300	1090.72	5.17	0.48	1087.53	1091.16	1086.6099	180
1737996900	1085.55	-2.33	-0.21	1083.59	1088.41	1082.56	209
1737737700	1087.88	-1.13	-0.10	1091.13	1091.77	1087.1	120
1737651300	1089.01	0.04	0.00	1088.4	1089.01	1086.66	247
1737564900	1088.97	7.23	0.67	1084.32	1089.85	1084.1099	341
1737478500	1081.74	0.31	0.03	1081.4	1082.38	1080	148
1737392100	1081.43	1.31	0.12	1080.6	1081.84	1078.8699	302
1737132900	1080.1199	6.93	0.65	1074.7	1080.84	1074.6	111
1737046500	1073.19	6.27	0.59	1071.18	1073.19	1069.67	128
1736960100	1066.92	14.26	1.35	1053.1	1066.93	1052.29	158
1736873700	1052.66	-0.35	-0.03	1056.56	1057.35	1052.05	150
1736787300	1053.01	-4.48	-0.42	1055.91	1056.01	1050.54	163
1736528100	1057.49	-2.88	-0.27	1059.9	1062.96	1056.98	112
1736441700	1060.3699	0.48	0.05	1057.94	1060.84	1056.93	170
1736355300	1059.89	-2.75	-0.26	1062.24	1063.8699	1057.19	222
1736268900	1062.64	3.51	0.33	1059.34	1065.3599	1058.63	126
1736182500	1059.13	6.8	0.65	1055.28	1059.23	1052.45	50
1735923300	1052.33	-7.13	-0.67	1057.78	1058.29	1051.93	89
1735836900	1059.46	3.97	0.38	1058.27	1060.4	1053.13	92
1735577700	1055.49	-0.52	-0.05	1055.5	1056.69	1052.89	0
1735318500	1056.01	-0.42	-0.04	1057.2	1057.94	1054.28	71
1734972900	1056.43	-3.37	-0.32	1057.3599	1058.1	1055.49	30
1734713700	1059.8	0.59	0.06	1054.34	1060.25	1053.53	33
1734627300	1059.21	-12.19	-1.14	1062.52	1063.53	1057.23	33
1734540900	1071.4	-0.03	-0.00	1071.48	1072.48	1069.79	72
1734454500	1071.43	1.09	0.10	1069.23	1072.42	1069.23	140
1734368100	1070.34	-1.13	-0.11	1070.95	1071.78	1068.97	78