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
1780934100	1284.67	-0.72	-0.06	1272.41	1285.78	1272.41	27
1780674900	1285.39	5.05	0.39	1278.74	1287.58	1278.34	40
1780588500	1280.34	4.5	0.35	1277.24	1280.8699	1273.05	40
1780502100	1275.84	-2.06	-0.16	1274.3599	1277.38	1271.24	41
1780415700	1277.9	5.21	0.41	1279.79	1283.04	1275.51	8
1780329300	1272.69	-8	-0.62	1279.32	1280.44	1270.95	25
1780070100	1280.69	0.62	0.05	1282.14	1285.26	1276.94	5
1779983700	1280.07	-2.92	-0.23	1279.51	1281.18	1272.38	54
1779897300	1282.99	3.59	0.28	1283.1199	1287.32	1280.63	5
1779810900	1279.4	-10.72	-0.83	1287.98	1287.98	1278.48	29
1779724500	1290.1199	13.12	1.03	1283.94	1290.52	1282.75	0
1779465300	1277	8.31	0.66	1272.91	1278.69	1267.09	33
1779378900	1268.69	1.18	0.09	1266.42	1271.6099	1258.42	19
1779292500	1267.51	15.44	1.23	1253.17	1268.32	1246.92	80
1779206100	1252.07	4.36	0.35	1253.24	1257.84	1250.21	17
1779119700	1247.71	2.32	0.19	1239.71	1252.69	1237.1	30
1778860500	1245.39	-14.4	-1.14	1253.04	1254.26	1242.85	16
1778774100	1259.79	12.61	1.01	1254.28	1260.77	1249.74	30
1778687700	1247.18	9.16	0.74	1247.74	1248.6199	1238.35	89
1778601300	1238.02	-9.11	-0.73	1241.21	1245.13	1237.44	34
1778514900	1247.13	-2.15	-0.17	1247.96	1248.16	1243.76	76
1778255700	1249.28	-10.64	-0.84	1254.51	1255.32	1247.93	121
1778169300	1259.92	-9.26	-0.73	1271.6099	1272.97	1259.92	30
1778082900	1269.18	21.55	1.73	1257.73	1271.54	1250.98	78
1777996500	1247.63	14.08	1.14	1237.8599	1247.63	1237.8599	12
1777910100	1233.55	-16.39	-1.31	1248.41	1248.76	1232.72	43
1777564500	1249.94	15.15	1.23	1232.35	1250.3699	1229.09	32
1777478100	1234.79	-4.01	-0.32	1243.06	1243.06	1232.92	110
1777391700	1238.8	-1.49	-0.12	1241.29	1244.02	1236.16	55
1777305300	1240.29	-6.34	-0.51	1243.32	1251.94	1240.07	22
1777046100	1246.63	0.76	0.06	1248.6	1252.68	1241.13	31
1776959700	1245.8699	-0.15	-0.01	1248.4	1249.46	1242.67	5
1776873300	1246.02	-7.29	-0.58	1256.98	1256.98	1245.42	17
1776786900	1253.31	-5.19	-0.41	1262.67	1265.66	1252.97	32
1776700500	1258.5	-11.6	-0.91	1262.56	1264.64	1255.6	70
1776441300	1270.1	15.17	1.21	1254.74	1271.72	1252.97	20
1776354900	1254.93	-2.01	-0.16	1260.06	1261.23	1253.85	50
1776268500	1256.94	-5.81	-0.46	1261.38	1262.63	1252.08	96
1776182100	1262.75	15.98	1.28	1251.1	1262.75	1251.1	79
1776095700	1246.77	-4.76	-0.38	1248.91	1249.3	1241.3	65
1775836500	1251.53	0	0.00	1251.53	1251.53	1251.53	0
1775750100	1251.53	2.92	0.23	1253.95	1253.95	1244.4	61
1775663700	1248.6099	30.73	2.52	1248.51	1256.51	1242.48	23
1775577300	1217.88	-12.52	-1.02	1223.47	1235.41	1214.88	80
1775145300	1230.4	-4.8	-0.39	1225.8699	1232.3699	1216.43	67
1775058900	1235.2	20.87	1.72	1233.93	1235.77	1224.68	44
1774972500	1214.33	4.7	0.39	1211.39	1219.33	1208.82	18
1774886100	1209.63	6.12	0.51	1199.35	1210.94	1198.94	66
1774630500	1203.51	-10.1	-0.83	1212.82	1212.82	1200.25	80
1774544100	1213.6099	-8.12	-0.66	1218.51	1218.53	1208.66	12
1774457700	1221.73	9.25	0.76	1222.74	1224.99	1215.63	38
1774371300	1212.48	1.69	0.14	1214.2	1214.2	1200.56	40
1774284900	1210.79	7.98	0.66	1189.6099	1223.34	1181.49	71
1774025700	1202.81	-15.1	-1.24	1224.58	1225.4	1202.81	69
1773939300	1217.91	-17.1	-1.38	1225.7	1226.51	1213.27	56
1773852900	1235.01	-7.4	-0.60	1246.57	1247.96	1227.19	27
1773766500	1242.41	3.71	0.30	1238.13	1246.3	1232.34	47
1773680100	1238.7	2.16	0.17	1235.73	1242.8	1227.54	61
1773420900	1236.54	-1.72	-0.14	1233.98	1247.51	1232.3699	53
1773334500	1238.26	-53.53	-4.14	1244.07	1244.07	1229.24	58
1773212400	1291.79	0	0.00	1291.79	1291.79	1291.79	0
1773126000	1291.79	0	0.00	1291.79	1291.79	1291.79	0
1773039600	1291.79	0	0.00	1291.79	1291.79	1291.79	0