Intesa Sanpaolo【I08387】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	1183.2	0.02	0.00	1188.57	1189.02	1183.2	241
1780588500	1183.18	1.31	0.11	1186.25	1188.6099	1182.17	187
1780502100	1181.8699	-2.04	-0.17	1186.7	1186.7	1180.58	102
1780415700	1183.91	1.99	0.17	1186.98	1188.34	1183.29	0
1780329300	1181.92	-5.85	-0.49	1184.33	1184.52	1178.95	54
1780070100	1187.77	4.47	0.38	1187.55	1188.66	1181.13	44
1779983700	1183.3	-0.79	-0.07	1186.96	1186.96	1179.59	116
1779897300	1184.09	-4.38	-0.37	1186.1099	1186.1099	1183.24	87
1779810900	1188.47	-2.26	-0.19	1185.1199	1190.75	1183.49	107
1779724500	1190.73	9.48	0.80	1188.71	1190.73	1184.6199	79
1779465300	1181.25	0.95	0.08	1184.34	1185.52	1179.75	102
1779378900	1180.3	-2.36	-0.20	1182.91	1183.23	1177.03	129
1779292500	1182.66	7.76	0.66	1173.49	1182.79	1171.69	166
1779206100	1174.9	-4.4	-0.37	1175.77	1181.1099	1174.75	161
1779119700	1179.3	8	0.68	1174.67	1180.6	1169.6099	115
1778860500	1171.3	-5.31	-0.45	1178.71	1179.05	1169.51	109
1778774100	1176.6099	7.16	0.61	1172.1	1179.3699	1171.99	169
1778687700	1169.45	0.87	0.07	1172.41	1172.41	1167.09	262
1778601300	1168.58	-5.19	-0.44	1173.76	1174.6199	1167.27	258
1778514900	1173.77	1.97	0.17	1170.53	1174.08	1170.53	217
1778255700	1171.8	-4.66	-0.40	1175.13	1175.13	1169.55	79
1778169300	1176.46	1.61	0.14	1180.22	1180.22	1173.43	427
1778082900	1174.85	7.71	0.66	1174.38	1180.34	1169.57	230
1777996500	1167.14	2.49	0.21	1166.83	1169.34	1162.51	195
1777910100	1164.65	-6.4	-0.55	1172.18	1172.27	1161.5	214
1777564500	1171.05	6.42	0.55	1165.46	1171.29	1160.31	109
1777478100	1164.63	-6.92	-0.59	1172.52	1172.52	1162.04	123
1777391700	1171.55	2.04	0.17	1170.24	1172.72	1165.48	204
1777305300	1169.51	5.05	0.43	1164.04	1171.2	1163.45	220
1777046100	1164.46	-3.57	-0.31	1171.25	1171.25	1161.64	261
1776959700	1168.03	-1.1	-0.09	1171.15	1171.39	1164.04	219
1776873300	1169.13	-0.67	-0.06	1169.92	1175.02	1166.65	184
1776786900	1169.8	-2.42	-0.21	1175.7	1177.04	1169.49	206
1776700500	1172.22	-4.7	-0.40	1174.75	1176.4	1168.8699	201
1776441300	1176.92	8.47	0.72	1168.66	1177.51	1166.88	173
1776354900	1168.45	2	0.17	1168.54	1169.51	1166.89	308
1776268500	1166.45	-0.95	-0.08	1168.09	1168.09	1164.33	177
1776182100	1167.4	9.05	0.78	1166.79	1167.81	1161.5	205
1776095700	1158.35	-1.29	-0.11	1158.84	1158.94	1154.28	205
1775836500	1159.64	0	0.00	1159.64	1159.64	1159.64	0
1775750100	1159.64	0.54	0.05	1165.3699	1165.3699	1155.33	379
1775663700	1159.1	9.89	0.86	1165.01	1165.45	1157.97	163
1775577300	1149.21	-3.1	-0.27	1149.83	1156.3599	1146.48	221
1775145300	1152.31	4.74	0.41	1145.63	1152.31	1142.45	386
1775058900	1147.57	10.01	0.88	1150.82	1152.02	1144.72	96
1774972500	1137.56	-0.22	-0.02	1135.33	1144.1199	1134.93	221
1774886100	1137.78	8.29	0.73	1133.2	1137.78	1126.92	110
1774630500	1129.49	-6.22	-0.55	1136.15	1136.39	1124.71	203
1774544100	1135.71	-0.57	-0.05	1137.96	1138.08	1129.08	151
1774457700	1136.28	7.52	0.67	1133.75	1139.74	1132.81	281
1774371300	1128.76	-3.26	-0.29	1134.21	1134.21	1123.73	193
1774284900	1132.02	3.5	0.31	1118.39	1139.32	1107.99	278
1774025700	1128.52	-6.43	-0.57	1136.8	1136.8599	1127.6199	78
1773939300	1134.95	-11.93	-1.04	1144.7	1145.73	1131.21	153
1773852900	1146.88	1.36	0.12	1152.59	1154.5	1143.45	203
1773766500	1145.52	-0.54	-0.05	1147.4	1151.64	1142.38	198
1773680100	1146.06	0.5	0.04	1145.2	1147.84	1137.23	197
1773420900	1145.56	3.54	0.31	1141.31	1149.3599	1136.04	293
1773334500	1142.02	-28.59	-2.44	1142.17	1142.53	1137.7	317
1773212400	1170.6099	0	0.00	1170.6099	1170.6099	1170.6099	0
1773126000	1170.6099	0	0.00	1170.6099	1170.6099	1170.6099	0
1773039600	1170.6099	0	0.00	1170.6099	1170.6099	1170.6099	0