Intesa Sanpaolo【I08415】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
1741884900	1126.76	-7.7	-0.68	1126.46	1136.77	1124.19	245
1741798500	1134.46	9.33	0.83	1134.8	1139.3	1125.07	166
1741712100	1125.13	-16.67	-1.46	1142.39	1143.53	1122.63	260
1741625700	1141.8	-8.66	-0.75	1152.02	1152.02	1135.69	139
1741366500	1150.46	-5.12	-0.44	1149.76	1153.45	1142.07	246
1741280100	1155.58	7.48	0.65	1150.75	1158.3599	1141.51	225
1741193700	1148.1	3.69	0.32	1153.1099	1156.09	1144.24	280
1741107300	1144.41	-20.4	-1.75	1149.57	1156.3599	1140.76	197
1741020900	1164.81	12.76	1.11	1157.39	1165.07	1146.47	443
1740761700	1152.05	2.68	0.23	1147.92	1152.51	1142.35	181
1740675300	1149.3699	-4.01	-0.35	1153.22	1153.22	1143.8599	104
1740588900	1153.38	3.84	0.33	1154.1199	1155.51	1146.88	176
1740502500	1149.54	-1.35	-0.12	1149.56	1152.6	1143.06	150
1740416100	1150.89	-1.12	-0.10	1149.25	1151.56	1143.69	65
1740156900	1152.01	3.62	0.32	1142.72	1152.01	1142.72	105
1740070500	1148.39	2.12	0.18	1148.88	1150.96	1141.64	273
1739984100	1146.27	-7.99	-0.69	1154.4	1154.4	1140.31	92
1739897700	1154.26	1.7	0.15	1146.3	1154.26	1145.01	97
1739811300	1152.56	3.24	0.28	1150.16	1152.56	1143.29	165
1739552100	1149.32	-2.5	-0.22	1144.71	1152.75	1143.97	128
1739465700	1151.82	14.13	1.24	1143.69	1152.19	1135.3699	125
1739379300	1137.69	0.15	0.01	1139.48	1139.85	1129.46	154
1739292900	1137.54	2.62	0.23	1135.23	1137.54	1127.72	346
1739206500	1134.92	4.67	0.41	1125.76	1134.92	1124.56	173
1738947300	1130.25	-5.26	-0.46	1134.02	1134.31	1126.58	204
1738860900	1135.51	17.87	1.60	1122.8599	1135.51	1122.49	227
1738774500	1117.64	-4.5	-0.40	1121.06	1122.82	1114.6199	315
1738688100	1122.14	4.42	0.40	1114.16	1122.14	1111.23	261
1738601700	1117.72	-6.18	-0.55	1114.3	1118.54	1108.29	198
1738342500	1123.9	8.19	0.73	1117.75	1125.89	1117.75	77
1738256100	1115.71	3.21	0.29	1114.08	1115.71	1109.81	77
1738169700	1112.5	2.11	0.19	1113.05	1114.6099	1107.83	192
1738083300	1110.39	3.35	0.30	1103.65	1112	1103.65	72
1737996900	1107.04	-1.5	-0.14	1101.49	1108.57	1093.85	82
1737737700	1108.54	-1.43	-0.13	1106.76	1113.59	1103.49	180
1737651300	1109.97	2.56	0.23	1101.44	1109.97	1100.22	162
1737564900	1107.41	4.96	0.45	1099.93	1109.6199	1099.93	119
1737478500	1102.45	1.06	0.10	1101.85	1103.01	1095.8699	142
1737392100	1101.39	0.99	0.09	1095.58	1101.6	1093.46	224
1737132900	1100.4	6.19	0.57	1092.46	1100.85	1092.46	75
1737046500	1094.21	8.21	0.76	1091.69	1094.21	1084.68	66
1736960100	1086	13.66	1.27	1079.41	1086.35	1072.74	84
1736873700	1072.34	-2.28	-0.21	1075.54	1076.81	1070.92	128
1736787300	1074.6199	2.1	0.20	1075.76	1075.76	1066.3699	66
1736528100	1072.52	-10.11	-0.93	1074.97	1077.55	1072.49	81
1736441700	1082.63	2.81	0.26	1073.43	1082.81	1073.43	137
1736355300	1079.82	-2.24	-0.21	1082.49	1084.33	1073.42	37
1736268900	1082.06	6.16	0.57	1076.73	1083	1070.33	57
1736182500	1075.9	12.1	1.14	1068.6	1075.9	1067.07	0
1735923300	1063.8	-4.93	-0.46	1062.33	1068.33	1059.08	16
1735836900	1068.73	6.06	0.57	1062.1	1068.73	1056.45	30
1735577700	1062.67	1.82	0.17	1062.98	1064.74	1058.53	3
1735318500	1060.85	4.1	0.39	1055.98	1063.58	1055.98	23
1734972900	1056.75	-0.66	-0.06	1059.39	1061.03	1053.05	24
1734713700	1057.41	-5.91	-0.56	1057.63	1057.97	1053.52	0
1734627300	1063.32	-9.42	-0.88	1064.43	1065.7	1058.3699	25
1734540900	1072.74	1.95	0.18	1071.3699	1073.4	1065.82	35
1734454500	1070.79	-0.51	-0.05	1069.03	1072.25	1065.53	35
1734368100	1071.3	-1.16	-0.11	1072.75	1072.75	1066.41	5