Intesa Sanpaolo【I08424】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
1783612500	1265.06	-3.89	-0.31	1266.88	1267.38	1261.66	50
1783526100	1268.95	5.46	0.43	1265.59	1269.79	1261.9	7
1783439700	1263.49	7.15	0.57	1251.97	1265.88	1251.97	10
1783353300	1256.34	-5.53	-0.44	1260.2	1261.23	1255.71	0
1783094100	1261.8699	12.42	0.99	1256.49	1261.8699	1256.49	3
1783007700	1249.45	1.01	0.08	1247.41	1251.74	1242.05	3
1782921300	1248.44	-9.71	-0.77	1253.15	1253.3599	1246.13	35
1782834900	1258.15	-11.87	-0.93	1266.05	1266.05	1256.07	9
1782748500	1270.02	-10.07	-0.79	1280.31	1281.51	1268.5	0
1782489300	1280.09	3.97	0.31	1279.66	1280.09	1272.6199	13
1782402900	1276.1199	2.99	0.23	1273.45	1278.26	1273.4	0
1782316500	1273.13	-0.61	-0.05	1276.27	1278.98	1273.1	30
1782230100	1273.74	7.09	0.56	1263.51	1274.3699	1261.6199	15
1782143700	1266.65	2.67	0.21	1262.22	1266.8599	1260.63	4
1781884500	1263.98	-0.65	-0.05	1263.6199	1265.21	1262.7	0
1781798100	1264.63	3.65	0.29	1260.46	1265.17	1257.05	20
1781711700	1260.98	-8.62	-0.68	1260.56	1262.17	1255.17	20
1781625300	1269.6	-0.84	-0.07	1269.96	1272.78	1268.07	0
1781538900	1270.44	-7.43	-0.58	1272.69	1272.69	1264.3	0
1781279700	1277.8699	3.13	0.25	1272.4	1279.54	1268.07	50
1781193300	1274.74	4.08	0.32	1269.93	1277.73	1265.41	12
1781106900	1270.66	12.28	0.98	1261.92	1270.77	1261.92	0
1781020500	1258.38	-5.14	-0.41	1259.55	1260.29	1254.14	10
1780934100	1263.52	-3.91	-0.31	1268.27	1268.27	1262.6199	0
1780674900	1267.43	13.29	1.06	1258.71	1267.95	1253.64	28
1780588500	1254.14	-8.12	-0.64	1250.16	1258.31	1250.16	47
1780502100	1262.26	9.6	0.77	1258	1262.31	1254.44	120
1780415700	1252.66	0.02	0.00	1250.51	1257.02	1250.51	0
1780329300	1252.64	-2.05	-0.16	1260.89	1261.54	1249.58	30
1780070100	1254.69	-5.11	-0.41	1264.73	1265.45	1254.69	55
1779983700	1259.8	-9	-0.71	1258.97	1262.5	1255.27	21
1779897300	1268.8	-4.6	-0.36	1269.57	1269.84	1262.2	13
1779810900	1273.4	-6.2	-0.48	1276.25	1276.77	1268.8	22
1779724500	1279.6	3.82	0.30	1279.76	1280.78	1279.41	0
1779465300	1275.78	1.83	0.14	1275.46	1278.54	1275.15	0
1779378900	1273.95	1.93	0.15	1271.39	1274.13	1268.63	1
1779292500	1272.02	3.35	0.26	1270.41	1273.3699	1269.8699	5
1779206100	1268.67	7.22	0.57	1267.39	1270.09	1266.78	0
1779119700	1261.45	3.57	0.28	1252.25	1262.59	1252.25	0
1778860500	1257.88	-8.74	-0.69	1266.94	1267.46	1256.22	16
1778774100	1266.6199	6.42	0.51	1266.08	1266.6199	1261.05	50
1778687700	1260.2	2.91	0.23	1260.3	1263.54	1256.75	6
1778601300	1257.29	2.56	0.20	1254.07	1257.29	1251.55	10
1778514900	1254.73	0.67	0.05	1247.13	1254.73	1245.49	50
1778255700	1254.06	-1.73	-0.14	1254.13	1255.27	1250.34	5
1778169300	1255.79	-11.51	-0.91	1262.02	1262.02	1254.77	30
1778082900	1267.3	5.43	0.43	1267.68	1268.82	1259.72	10
1777996500	1261.8699	1.63	0.13	1264.81	1269.05	1260.82	0
1777910100	1260.24	-10.44	-0.82	1266.59	1266.59	1258.44	0
1777564500	1270.68	13.5	1.07	1260.03	1273.05	1260.03	0
1777478100	1257.18	-7.77	-0.61	1260.83	1260.83	1253.3699	25
1777391700	1264.95	10.29	0.82	1259.84	1265.3599	1255.8599	100
1777305300	1254.66	-2.4	-0.19	1258.58	1261.01	1254.46	0
1777046100	1257.06	0.89	0.07	1260.52	1260.96	1254.58	60
1776959700	1256.17	1.65	0.13	1251.08	1258.52	1250.96	0
1776873300	1254.52	5.32	0.43	1249.38	1255.82	1249.38	0
1776786900	1249.2	-4.48	-0.36	1253.89	1256.22	1245.01	15
1776700500	1253.68	11.86	0.96	1251.76	1255.08	1246.6199	40
1776441300	1241.82	-6.92	-0.55	1249.04	1249.44	1238.8599	53
1776354900	1248.74	-2.85	-0.23	1247.68	1254.22	1247.68	20
1776268500	1251.59	-2.75	-0.22	1256.65	1257.47	1251.59	0
1776182100	1254.34	-5.26	-0.42	1253.5	1254.8	1248.79	40
1776095700	1259.6	-15.88	-1.25	1265.8699	1266.28	1256.53	30
1775836500	1275.48	0	0.00	1275.48	1275.48	1275.48	0