Intesa Sanpaolo【I08397】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	1281.4	-1.3	-0.10	1282.35	1283.39	1277.1199	17
1780588500	1282.7	4.77	0.37	1281.78	1282.8	1276.03	2
1780502100	1277.93	-5.23	-0.41	1282.85	1282.94	1277.8599	0
1780415700	1283.16	6.32	0.49	1276.97	1283.73	1276.97	10
1780329300	1276.84	-4.83	-0.38	1277.63	1277.88	1275.94	15
1780070100	1281.67	2.36	0.18	1282.68	1283.68	1277.9	50
1779983700	1279.31	-0.2	-0.02	1279.34	1279.3699	1278.65	0
1779897300	1279.51	1.66	0.13	1279.7	1280.28	1276.82	11
1779810900	1277.85	-3.08	-0.24	1283.8599	1283.8599	1277.23	12
1779724500	1280.93	1.43	0.11	1281.77	1283.38	1277.82	10
1779465300	1279.5	2.27	0.18	1278.53	1280.16	1278.17	0
1779378900	1277.23	0.17	0.01	1277.03	1278.67	1275.3699	0
1779292500	1277.06	5.47	0.43	1265.94	1277.38	1265.94	92
1779206100	1271.59	4.68	0.37	1272.67	1274.08	1267.92	5
1779119700	1266.91	-3.44	-0.27	1268.76	1273.13	1264	30
1778860500	1270.35	-4.5	-0.35	1272.58	1272.91	1264.7	10
1778774100	1274.85	4.31	0.34	1272.9	1275.13	1268.84	5
1778687700	1270.54	4.55	0.36	1270.21	1271.08	1264.18	39
1778601300	1265.99	-6.8	-0.53	1269.94	1270.84	1264.03	30
1778514900	1272.79	2.93	0.23	1273.57	1273.79	1267.6	30
1778255700	1269.8599	-1.25	-0.10	1273.6099	1274.14	1267.83	41
1778169300	1271.1099	-5.43	-0.43	1272.2	1278.67	1271.1099	44
1778082900	1276.54	12.55	0.99	1271.89	1278.03	1267.9	82
1777996500	1263.99	1.69	0.13	1264.54	1266.63	1260.71	22
1777910100	1262.3	-0.53	-0.04	1263.14	1268.88	1260.49	18
1777564500	1262.83	-2.17	-0.17	1262.67	1264.1199	1260.3599	12
1777478100	1265	-2.05	-0.16	1267.69	1267.69	1260.21	5
1777391700	1267.05	-1.36	-0.11	1268.34	1268.99	1263.17	5
1777305300	1268.41	-1.03	-0.08	1269.8699	1271.8599	1263.71	52
1777046100	1269.44	-0.22	-0.02	1269.03	1271.07	1261.93	50
1776959700	1269.66	3.49	0.28	1269.03	1269.84	1263.33	18
1776873300	1266.17	-4.99	-0.39	1272.22	1272.22	1266.05	15
1776786900	1271.16	-1.59	-0.12	1273.53	1274.34	1267.2	22
1776700500	1272.75	-2.41	-0.19	1272.98	1273.35	1266.5	25
1776441300	1275.16	6.16	0.49	1269.17	1275.93	1264.9	25
1776354900	1269	0.48	0.04	1269.73	1270.52	1263.28	20
1776268500	1268.52	-1.15	-0.09	1269.3	1269.98	1268.19	0
1776182100	1269.67	9.37	0.74	1267.27	1269.67	1262.26	30
1776095700	1260.3	-6.72	-0.53	1258.96	1264.55	1258.32	23
1775836500	1267.02	8.29	0.66	1265.57	1268.1099	1260.21	85
1775750100	1258.73	-6.82	-0.54	1265.59	1265.59	1258.1199	32
1775663700	1265.55	16.25	1.30	1263.95	1267.9	1259.97	35
1775577300	1249.3	1.2	0.10	1247.79	1256.17	1246.69	48
1775145300	1248.1	-7.28	-0.58	1251.01	1251.15	1242.8599	51
1775058900	1255.38	11.8	0.95	1249.2	1255.83	1248.71	43
1774972500	1243.58	-2.3	-0.18	1246.43	1249.75	1239.27	44
1774886100	1245.88	4.91	0.40	1244.31	1246.69	1240.27	31
1774630500	1240.97	-2.06	-0.17	1247.5	1247.5	1238.8699	13
1774544100	1243.03	-6.71	-0.54	1251.28	1251.28	1242.89	25
1774457700	1249.74	5.24	0.42	1253.52	1254.77	1247.3599	12
1774371300	1244.5	-4.22	-0.34	1250.41	1250.41	1240.58	53
1774284900	1248.72	4.82	0.39	1238.23	1254.64	1234.78	20
1774025700	1243.9	-4.11	-0.33	1253.96	1254.27	1242.45	10
1773939300	1248.01	-6.65	-0.53	1254.45	1254.8699	1244.59	38
1773852900	1254.66	-5.53	-0.44	1262.8699	1263.47	1251.98	42
1773766500	1260.19	6	0.48	1258.02	1261.84	1252.84	18
1773680100	1254.19	1.52	0.12	1256.84	1256.84	1249.65	79
1773420900	1252.67	-6.27	-0.50	1256.31	1261.15	1251.3699	48
1773334500	1258.94	-20	-1.56	1260.31	1260.98	1252.6	38
1773212400	1278.94	0	0.00	1278.94	1278.94	1278.94	0
1773126000	1278.94	0	0.00	1278.94	1278.94	1278.94	0
1773039600	1278.94	0	0.00	1278.94	1278.94	1278.94	0