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
1783698900	1095.08	3.21	0.29	1093.15	1095.66	1092.88	18
1783612500	1091.8699	7.8	0.72	1088.09	1092.03	1087.54	84
1783526100	1084.07	-13.68	-1.25	1095.1199	1095.84	1084.07	52
1783439700	1097.75	-4.57	-0.41	1101.9	1102.38	1097.6099	27
1783353300	1102.32	-1.63	-0.15	1104.1099	1105.6199	1101.25	35
1783094100	1103.95	2.36	0.21	1104.09	1104.09	1101	59
1783007700	1101.59	2.62	0.24	1097.72	1102.6199	1096.8699	35
1782921300	1098.97	2.35	0.21	1095.97	1098.97	1093.06	30
1782834900	1096.6199	4.25	0.39	1094.63	1097.58	1094.47	27
1782748500	1092.3699	1.83	0.17	1090.58	1093.66	1089.72	18
1782489300	1090.54	-1.07	-0.10	1089.2	1090.54	1086.5	30
1782402900	1091.6099	1.25	0.11	1090.51	1093.26	1090	13
1782316500	1090.3599	2.16	0.20	1087.18	1090.3599	1086.3699	54
1782230100	1088.2	-2.68	-0.25	1086.28	1089.8	1085.05	63
1782143700	1090.88	1.67	0.15	1089.69	1093.46	1089.29	48
1781884500	1089.21	-3.96	-0.36	1093.55	1093.71	1089.21	23
1781798100	1093.17	1.92	0.18	1091.79	1093.64	1089.78	43
1781711700	1091.25	0.72	0.07	1091.14	1094.25	1090.98	85
1781625300	1090.53	0.99	0.09	1090.3	1092.95	1090.3	40
1781538900	1089.54	9.13	0.85	1086.13	1089.54	1085.09	11
1781279700	1080.41	8.13	0.76	1077.35	1083.52	1077.1099	20
1781193300	1072.28	2.82	0.26	1069.55	1074.96	1069.55	45
1781106900	1069.46	-3.72	-0.35	1073.77	1074.52	1068.41	23
1781020500	1073.18	-0.77	-0.07	1074.29	1080.84	1073.18	26
1780934100	1073.95	-1.91	-0.18	1070.64	1074.35	1069.46	152
1780674900	1075.8599	-2.57	-0.24	1077.24	1078.69	1075.82	55
1780588500	1078.43	5.71	0.53	1073.31	1078.55	1072.92	52
1780502100	1072.72	-6.62	-0.61	1077.78	1077.8599	1072.56	138
1780415700	1079.34	5	0.47	1077.44	1081.06	1077.1199	0
1780329300	1074.34	-7.61	-0.70	1081.6199	1081.6199	1073.3	15
1780070100	1081.95	2.77	0.26	1080.95	1084.32	1080.45	10
1779983700	1079.18	-0.46	-0.04	1079.34	1079.66	1076.21	30
1779897300	1079.64	-56.18	-4.95	1079.69	1081.97	1078.85	38
1779810900	1135.82	-6.21	-0.54	1140.91	1140.91	1135.82	30
1779724500	1142.03	11.77	1.04	1133.28	1142.65	1132.6099	20
1779465300	1130.26	7.1	0.63	1126.15	1131.72	1125.58	52
1779378900	1123.16	1.69	0.15	1120.97	1125.89	1119.32	43
1779292500	1121.47	11.09	1.00	1109.59	1122.32	1108.94	76
1779206100	1110.38	0.14	0.01	1113.15	1116.35	1109.35	32
1779119700	1110.24	1.87	0.17	1105.46	1113.68	1104.31	16
1778860500	1108.3699	-11.26	-1.01	1115.32	1115.99	1107.42	30
1778774100	1119.63	9.94	0.90	1113.66	1119.77	1113.47	95
1778687700	1109.69	2.84	0.26	1109.52	1110.71	1107	103
1778601300	1106.85	-8.61	-0.77	1109.98	1111.69	1106.85	93
1778514900	1115.46	-3.59	-0.32	1119.59	1119.59	1114.89	90
1778255700	1119.05	-6.44	-0.57	1121.85	1122.69	1119.05	52
1778169300	1125.49	-3.65	-0.32	1130.58	1132.95	1125.49	86
1778082900	1129.14	17.56	1.58	1116.81	1129.31	1115.8599	135
1777996500	1111.58	7.29	0.66	1106.54	1111.58	1106.54	36
1777910100	1104.29	-8.61	-0.77	1113.91	1113.91	1104.29	45
1777564500	1112.9	3.59	0.32	1105.67	1113.6199	1105.67	35
1777478100	1109.31	-1.61	-0.14	1110.56	1110.56	1106.74	36
1777391700	1110.92	-2.17	-0.19	1113.06	1114.72	1109.43	22
1777305300	1113.09	-1.49	-0.13	1115.69	1120.06	1113.09	68
1777046100	1114.58	-1.49	-0.13	1114.31	1116.14	1110.23	74
1776959700	1116.07	-2.99	-0.27	1118.13	1118.6099	1113.16	55
1776873300	1119.06	-1.79	-0.16	1121.57	1121.57	1118.78	40
1776786900	1120.85	-3.68	-0.33	1125.97	1128.06	1119.98	28
1776700500	1124.53	-7.24	-0.64	1127.1	1127.72	1123.8699	52
1776441300	1131.77	11.15	0.99	1120.64	1132.7	1120.43	83
1776354900	1120.6199	2.52	0.23	1120.19	1124.26	1119.28	91
1776268500	1118.1	-2.24	-0.20	1119.96	1121.47	1117.74	110
1776182100	1120.34	11.2	1.01	1112.82	1120.34	1112.82	26
1776095700	1109.14	-3.68	-0.33	1108.6199	1109.32	1104.6	65