Intesa Sanpaolo【I08416】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
1781625300	1361.67	4.84	0.36	1359.22	1363.82	1359.22	4
1781538900	1356.83	8.4	0.62	1357.8599	1357.8599	1356.68	0
1781279700	1348.43	12.09	0.90	1343.17	1351.45	1342.82	11
1781193300	1336.34	6.66	0.50	1331.13	1339.68	1331.13	10
1781106900	1329.68	-3.6	-0.27	1336.3599	1339	1328.33	25
1781020500	1333.28	1.72	0.13	1335.92	1344.31	1333.28	10
1780934100	1331.56	3.08	0.23	1325.3	1332.83	1325.3	100
1780674900	1328.48	-2.46	-0.18	1331.1199	1333.43	1328.19	34
1780588500	1330.94	0.52	0.04	1329.24	1331.83	1325.94	54
1780502100	1330.42	-5.32	-0.40	1333.3	1334.68	1329.75	13
1780415700	1335.74	10.53	0.79	1331.13	1335.9	1331.13	0
1780329300	1325.21	-6.08	-0.46	1332.65	1332.65	1323.56	10
1780070100	1331.29	2.43	0.18	1330.34	1333.32	1329.45	5
1779983700	1328.8599	3.79	0.29	1323.24	1328.8599	1322.9	35
1779897300	1325.07	-4.31	-0.32	1330.16	1331.7	1323.8599	0
1779810900	1329.38	-5.37	-0.40	1332.15	1333.57	1329.38	15
1779724500	1334.75	11.99	0.91	1328.35	1335.02	1326.8	6
1779465300	1322.76	4.96	0.38	1319.79	1324.94	1319.13	13
1779378900	1317.8	0.34	0.03	1317.5	1320.31	1311.88	3
1779292500	1317.46	11.23	0.86	1305.4	1317.65	1304.14	10
1779206100	1306.23	-2.07	-0.16	1310.06	1313.16	1304.66	5
1779119700	1308.3	2.13	0.16	1302.95	1311.43	1302.1099	0
1778860500	1306.17	-13.62	-1.03	1313.48	1314.59	1304.51	5
1778774100	1319.79	9.8	0.75	1314.04	1319.79	1313.3699	15
1778687700	1309.99	4.48	0.34	1310.89	1311.65	1305.25	20
1778601300	1305.51	-9.68	-0.74	1306.6199	1310.07	1305.51	12
1778514900	1315.19	4.19	0.32	1311.75	1315.19	1311.02	53
1778255700	1311	-1.71	-0.13	1309.88	1313.96	1309.1099	46
1778169300	1312.71	-5.58	-0.42	1317.84	1320.46	1312.71	5
1778082900	1318.29	18.76	1.44	1306.9	1318.29	1306.9	25
1777996500	1299.53	13.04	1.01	1289.43	1299.53	1289.43	59
1777910100	1286.49	-9.57	-0.74	1297.5	1297.8	1286.05	1
1777564500	1296.06	6.99	0.54	1281.33	1296.06	1281.33	13
1777478100	1289.07	-5.64	-0.44	1293.47	1293.47	1287.85	8
1777391700	1294.71	4.69	0.36	1293.31	1297.27	1291.04	5
1777305300	1290.02	0.07	0.01	1291.66	1295.26	1289.57	2
1777046100	1289.95	-4.28	-0.33	1290.48	1292.88	1286.13	0
1776959700	1294.23	0.66	0.05	1292.55	1295.17	1288.99	10
1776873300	1293.57	-3.06	-0.24	1297.47	1297.47	1293.05	2
1776786900	1296.63	-4.8	-0.37	1302.55	1303.74	1294.94	25
1776700500	1301.43	-4.89	-0.37	1302.29	1303.68	1300.05	15
1776441300	1306.32	12.32	0.95	1294.81	1307.25	1294.58	10
1776354900	1294	-0.13	-0.01	1296.66	1299.07	1292.6099	22
1776268500	1294.13	-0.72	-0.06	1294.68	1296.39	1292.8599	14
1776182100	1294.85	10.33	0.80	1287.39	1294.85	1287.39	88
1776095700	1284.52	-3.62	-0.28	1282.06	1284.91	1278.75	14
1775836500	1288.14	5.98	0.47	1283.93	1288.77	1283.2	0
1775750100	1282.16	1.3	0.10	1283.49	1283.49	1278.8599	10
1775663700	1280.8599	27.87	2.22	1275.08	1287.3599	1275.08	204
1775577300	1252.99	-4.63	-0.37	1260.81	1266.59	1251.66	0
1775145300	1257.6199	-2.97	-0.24	1253.39	1258.65	1247.19	15
1775058900	1260.59	21.37	1.72	1254.08	1262.39	1253.16	17
1774972500	1239.22	6.73	0.55	1233.8	1241.48	1231.64	23
1774886100	1232.49	5.13	0.42	1225.8699	1234.29	1225.8699	10
1774630500	1227.3599	-4.37	-0.35	1232.42	1232.91	1221.89	0
1774544100	1231.73	-7.15	-0.58	1236.74	1236.74	1230.1099	15
1774457700	1238.88	9.7	0.79	1236.21	1241.48	1236.21	0
1774371300	1229.18	0.84	0.07	1228.63	1229.29	1220.81	8
1774284900	1228.34	4.46	0.36	1211.98	1238.89	1204.81	28
1774025700	1223.88	-12.13	-0.98	1240.16	1243.63	1223.15	30
1773939300	1236.01	-15.93	-1.27	1244.51	1245	1231.73	0
1773852900	1251.94	-2.24	-0.18	1257.58	1261.27	1248.6	0
1773766500	1254.18	7.6	0.61	1246.48	1257.51	1245.85	40