Intesa Sanpaolo【I08409】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
1781279700	2259.53	40.21	1.81	2245.5	2268.18	2244.88	5
1781193300	2219.32	20.45	0.93	2204.71	2230.2199	2204.71	0
1781106900	2198.87	-8.26	-0.37	2218.66	2228.29	2191.65	2
1781020500	2207.13	3.24	0.15	2220.44	2248.52	2207.13	42
1780934100	2203.89	13.32	0.61	2178.86	2207.05	2178.86	0
1780674900	2190.57	-8.58	-0.39	2199.64	2207.41	2189.51	0
1780588500	2199.15	-2.58	-0.12	2197.25	2204.5	2183.42	0
1780502100	2201.73	-16.29	-0.73	2209.34	2216.2	2199.17	0
1780415700	2218.02	37.68	1.73	2202.32	2218.11	2202.13	0
1780329300	2180.34	-13.07	-0.60	2198.12	2199.11	2173.68	0
1780070100	2193.41	6.69	0.31	2193.44	2202.36	2190.52	0
1779983700	2186.7199	9.12	0.42	2170.4699	2186.7199	2169.44	0
1779897300	2177.6	-15.39	-0.70	2195.29	2197.9	2171.91	6
1779810900	2192.9899	-13.26	-0.60	2196.27	2205.14	2190.37	0
1779724500	2206.25	32.14	1.48	2195.33	2207.28	2188.65	0
1779465300	2174.11	12.4	0.57	2168.45	2178.62	2162.06	0
1779378900	2161.71	3.13	0.15	2158.6	2165.18	2137.75	0
1779292500	2158.58	34.23	1.61	2121.36	2159.16	2115.12	0
1779206100	2124.35	-2.38	-0.11	2133.55	2142.02	2118.35	5
1779119700	2126.73	4.53	0.21	2111.2	2138.43	2109.84	0
1778860500	2122.2	-42.61	-1.97	2141.53	2145.61	2115.79	0
1778774100	2164.81	27.17	1.27	2152.98	2165.35	2146.15	0
1778687700	2137.64	18.89	0.89	2139.4699	2140.51	2118.37	0
1778601300	2118.75	-30.18	-1.40	2117.13	2135.07	2117.13	0
1778514900	2148.93	20.13	0.95	2131.48	2148.93	2131.48	0
1778255700	2128.8	-2.8	-0.13	2120.84	2137.26	2118.38	0
1778169300	2131.6	-21.9	-1.02	2151.93	2157.15	2131.6	100
1778082900	2153.5	53.99	2.57	2127.29	2153.5	2123.89	0
1777996500	2099.51	46.97	2.29	2062.82	2099.51	2062.82	0
1777910100	2052.54	-32.49	-1.56	2090.93	2091.78	2050.76	0
1777564500	2085.03	18.48	0.89	2038.12	2085.03	2038.12	0
1777478100	2066.55	-13.4	-0.64	2077.86	2077.86	2062.06	0
1777391700	2079.95	20.2	0.98	2072.16	2088.8	2068.6	25
1777305300	2059.75	1.55	0.08	2064.73	2075.53	2055.25	0
1777046100	2058.2	-15.98	-0.77	2060.25	2067.14	2047.01	0
1776959700	2074.18	8.62	0.42	2061.95	2074.59	2053.9899	0
1776873300	2065.56	-13.28	-0.64	2082.2199	2082.2199	2065.52	0
1776786900	2078.84	-12.69	-0.61	2095.73	2099.15	2073.33	0
1776700500	2091.53	-13.32	-0.63	2090.81	2098.58	2086.2	0
1776441300	2104.85	33.31	1.61	2074.7	2111.12	2074.7	0
1776354900	2071.54	-0.18	-0.01	2084.17	2088.12	2068.25	0
1776268500	2071.7199	-5.07	-0.24	2076.15	2078.11	2070.38	0
1776182100	2076.79	28.82	1.41	2059.7399	2076.96	2058.33	0
1776095700	2047.97	-10.05	-0.49	2035.05	2049.4699	2029.2	0
1775836500	2058.02	20.86	1.02	2043.45	2059.13	2039.49	10
1775750100	2037.16	15.63	0.77	2031.1	2038.09	2021.07	10
1775663700	2021.53	69.94	3.58	2032.99	2042.57	2016.75	0
1775577300	1951.59	-4.98	-0.25	1967.77	1989.52	1946.84	0
1775145300	1956.57	-9.44	-0.48	1939.67	1961.75	1926.19	0
1775058900	1966.01	63.1	3.32	1951.24	1970.53	1951.24	0
1774972500	1902.91	22.93	1.22	1884.23	1909.59	1876.69	0
1774886100	1879.98	17.25	0.93	1859.86	1885.26	1858.69	0
1774630500	1862.73	-11.74	-0.63	1878.33	1880.48	1847	0
1774544100	1874.47	-15.56	-0.82	1882.27	1883.75	1865.75	0
1774457700	1890.03	23.64	1.27	1891.23	1901.99	1885.14	0
1774371300	1866.39	6.42	0.35	1863.05	1868.56	1842.29	0
1774284900	1859.97	14.24	0.77	1808.22	1892.22	1790.22	0
1774025700	1845.73	-32.94	-1.75	1899.46	1908.11	1843.22	0
1773939300	1878.67	-47.77	-2.48	1899.65	1900.97	1867.2	0
1773852900	1926.44	-2.64	-0.14	1941.27	1951.64	1914.59	0
1773766500	1929.08	22.32	1.17	1907.44	1941.3	1904.76	0
1773680100	1906.76	0.4	0.02	1910.2	1918.24	1885.82	0