Intesa Sanpaolo【I08414】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781020500	1292.92	1.83	0.14	1295.34	1304.53	1288.34	72
1780934100	1291.09	-6.57	-0.51	1289.79	1296.26	1281.45	41
1780674900	1297.66	1.77	0.14	1300.55	1305.5	1294.1	30
1780588500	1295.89	8.13	0.63	1292.56	1301.1199	1289.1199	47
1780502100	1287.76	-6.55	-0.51	1296.51	1297.47	1286.47	40
1780415700	1294.31	2.97	0.23	1298.13	1303.3	1292.15	0
1780329300	1291.34	-7.96	-0.61	1291.1099	1300.02	1284.64	31
1780070100	1299.3	7.54	0.58	1300.05	1303.43	1291	37
1779983700	1291.76	-14.22	-1.09	1300.8599	1300.8599	1286.44	114
1779897300	1305.98	-1.14	-0.09	1309.26	1311.82	1301	28
1779810900	1307.1199	-8.08	-0.61	1314.72	1315.8	1305.76	20
1779724500	1315.2	16.59	1.28	1307.31	1316.02	1303.13	7
1779465300	1298.6099	6.17	0.48	1295.3699	1301.45	1290.26	10
1779378900	1292.44	2.37	0.18	1290.66	1298.47	1285.69	96
1779292500	1290.07	9.92	0.77	1267.08	1291.71	1264.98	77
1779206100	1280.15	2.37	0.19	1288.58	1290.05	1275.41	68
1779119700	1277.78	10.38	0.82	1266.8699	1280.77	1262	39
1778860500	1267.4	-15.15	-1.18	1279.58	1280.67	1267.4	0
1778774100	1282.55	15.01	1.18	1276.28	1283.21	1270.89	20
1778687700	1267.54	9.44	0.75	1274.54	1274.54	1255.71	25
1778601300	1258.1	-21.96	-1.72	1266.25	1268.26	1256.93	5
1778514900	1280.06	9.06	0.71	1270.41	1281.05	1269.21	53
1778255700	1271	-9.76	-0.76	1271.88	1273.78	1265.77	6
1778169300	1280.76	-7.51	-0.58	1287	1288	1276.96	14
1778082900	1288.27	38.39	3.07	1272.84	1289.44	1264.78	58
1777996500	1249.88	1.72	0.14	1244.99	1261.27	1244.99	52
1777910100	1248.16	-18.14	-1.43	1264.09	1264.76	1247.05	54
1777564500	1266.3	15.39	1.23	1246.88	1266.76	1246	0
1777478100	1250.91	-12.87	-1.02	1263.1099	1263.1099	1248.85	75
1777391700	1263.78	9.57	0.76	1258.15	1267.28	1256.01	15
1777305300	1254.21	1.76	0.14	1253.8	1260.45	1247.25	18
1777046100	1252.45	-10.45	-0.83	1259.81	1259.81	1246.14	5
1776959700	1262.9	-1.28	-0.10	1260.78	1265.39	1251.71	57
1776873300	1264.18	-4.15	-0.33	1271.51	1274.53	1260.77	27
1776786900	1268.33	-4.37	-0.34	1271.6099	1278.3	1264.68	15
1776700500	1272.7	-3.73	-0.29	1269.1099	1274.89	1261.96	28
1776441300	1276.43	14.61	1.16	1265.03	1278.05	1258.1199	78
1776354900	1261.82	1.35	0.11	1261.9	1264.53	1258.8699	42
1776268500	1260.47	2.77	0.22	1265.88	1266.15	1250.94	32
1776182100	1257.7	11.73	0.94	1255.78	1260.91	1248.76	22
1776095700	1245.97	-3.27	-0.26	1241.7	1245.97	1231.47	35
1775836500	1249.24	4.08	0.33	1246.3699	1252.66	1239.67	26
1775750100	1245.16	-1.29	-0.10	1251.92	1251.92	1234.46	60
1775663700	1246.45	29.62	2.43	1252.69	1255.58	1240.32	53
1775577300	1216.83	-1.97	-0.16	1225.35	1235.79	1214.49	20
1775145300	1218.8	-0.65	-0.05	1211.39	1220.09	1205.33	0
1775058900	1219.45	29.96	2.52	1212.22	1219.97	1203.57	30
1774972500	1189.49	8.75	0.74	1187.09	1197.47	1183.81	25
1774886100	1180.74	9.87	0.84	1169.89	1180.99	1163.93	32
1774630500	1170.8699	-3.67	-0.31	1168.16	1175.92	1160.52	25
1774544100	1174.54	-5.84	-0.49	1171.91	1179.99	1171.91	18
1774457700	1180.38	14.97	1.28	1178.95	1186.29	1173.26	45
1774371300	1165.41	0.1	0.01	1169.44	1169.44	1154.67	38
1774284900	1165.31	6.35	0.55	1139.24	1180.1199	1130.68	10
1774025700	1158.96	-15.7	-1.34	1181.5	1181.75	1156.25	35
1773939300	1174.66	-21	-1.76	1189.3	1191.6099	1172.5	23
1773852900	1195.66	-5.47	-0.46	1206.25	1211.03	1194.4	38
1773766500	1201.13	9.03	0.76	1194.42	1205.22	1193.1199	55
1773680100	1192.1	0.73	0.06	1190.43	1198.03	1183.81	30
1773420900	1191.3699	2.58	0.22	1182.09	1199.82	1175.09	6
1773334500	1188.79	-66.23	-5.28	1195.73	1195.73	1183.14	13
1773212400	1255.02	0	0.00	1255.02	1255.02	1255.02	0
1773126000	1255.02	0	0.00	1255.02	1255.02	1255.02	0