Intesa Sanpaolo【I08421】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
1781106900	106.26	-0.02	-0.02	106.3	106.3	106.24	0
1781020500	106.28	0.04	0.04	106.25	106.3	106.25	0
1780934100	106.24	-0.02	-0.02	106.24	106.25	106.2	0
1780674900	106.26	-0.02	-0.02	106.3	106.32	106.26	50
1780588500	106.28	0.06	0.06	106.25	106.29	106.25	0
1780502100	106.22	-0.05	-0.05	106.29	106.29	106.22	0
1780415700	106.27	0.03	0.03	106.27	106.33	106.27	0
1780329300	106.24	-0.09	-0.08	106.34	106.34	106.22	0
1780070100	106.33	0.03	0.03	106.32	106.34	106.3	0
1779983700	106.3	0.04	0.04	106.28	106.31	106.25	0
1779897300	106.26	0.01	0.01	106.27	106.31	106.26	0
1779810900	106.25	-0.07	-0.07	106.34	106.34	106.25	0
1779724500	106.32	0.14	0.13	106.21	106.34	106.2	0
1779465300	106.18	0.06	0.06	106.15	106.22	106.15	0
1779378900	106.12	0	0.00	106.16	106.18	106.1	0
1779292500	106.12	0.11	0.10	106	106.12	106	0
1779206100	106.01	-0.02	-0.02	106.04	106.08	106.01	0
1779119700	106.03	0.07	0.07	105.98	106.06	105.96	0
1778860500	105.96	-0.08	-0.08	106.01	106.01	105.96	0
1778774100	106.04	0.12	0.11	105.98	106.06	105.98	0
1778687700	105.92	0.02	0.02	105.94	105.96	105.9	0
1778601300	105.9	-0.08	-0.08	105.96	105.96	105.9	0
1778514900	105.98	-0.02	-0.02	106.03	106.03	105.98	0
1778255700	106	-0.06	-0.06	106.05	106.05	106	0
1778169300	106.06	0.02	0.02	106.07	106.11	106.06	0
1778082900	106.04	0.24	0.23	105.86	106.1	105.86	0
1777996500	105.8	0.05	0.05	105.77	105.81	105.76	0
1777910100	105.75	-0.09	-0.09	105.86	105.86	105.74	0
1777564500	105.84	0.15	0.14	105.68	105.85	105.67	0
1777478100	105.69	-0.13	-0.12	105.86	105.86	105.69	0
1777391700	105.82	-0.05	-0.05	105.89	105.89	105.77	0
1777305300	105.87	0.01	0.01	105.88	105.91	105.87	0
1777046100	105.86	-0.02	-0.02	105.89	105.9	105.79	0
1776959700	105.88	-0.02	-0.02	105.92	105.92	105.82	0
1776873300	105.9	-0.02	-0.02	105.94	105.95	105.9	0
1776786900	105.92	-0.08	-0.08	106.02	106.03	105.92	0
1776700500	106	-0.03	-0.03	105.97	106.02	105.96	0
1776441300	106.03	0.17	0.16	105.88	106.05	105.85	0
1776354900	105.86	0.05	0.05	105.85	105.91	105.85	0
1776268500	105.81	0.04	0.04	105.79	105.82	105.78	0
1776182100	105.77	0.19	0.18	105.62	105.77	105.61	0
1776095700	105.58	-0.05	-0.05	105.57	105.58	105.52	0
1775836500	105.63	0.03	0.03	105.62	105.66	105.62	0
1775750100	105.6	-0.09	-0.09	105.74	105.74	105.58	0
1775663700	105.69	0.48	0.46	105.37	105.76	105.36	0
1775577300	105.21	-0.12	-0.11	105.39	105.4	105.21	0
1775145300	105.33	-0.04	-0.04	105.35	105.35	105.19	0
1775058900	105.37	0.25	0.24	105.27	105.4	105.26	0
1774972500	105.12	-0.02	-0.02	105.18	105.23	105.1	0
1774886100	105.14	0.13	0.12	105.04	105.15	105.03	0
1774630500	105.01	-0.06	-0.06	105.06	105.06	104.91	0
1774544100	105.07	-0.1	-0.10	105.18	105.18	105.06	0
1774457700	105.17	0.13	0.12	105.13	105.25	105.13	0
1774371300	105.04	-0.05	-0.05	105.13	105.13	104.95	0
1774284900	105.09	0.1	0.10	104.83	105.28	104.64	0
1774025700	104.99	-0.21	-0.20	105.22	105.27	104.97	0
1773939300	105.2	-0.26	-0.25	105.43	105.45	105.12	0
1773852900	105.46	-0.08	-0.08	105.58	105.62	105.44	0
1773766500	105.54	0.08	0.08	105.49	105.57	105.49	0
1773680100	105.46	0.04	0.04	105.41	105.53	105.41	0
1773420900	105.42	-0.04	-0.04	105.42	105.52	105.39	0
1773334500	105.46	-0.7	-0.66	105.52	105.53	105.42	0
1773212400	106.16	0	0.00	106.16	106.16	106.16	0