Intesa Sanpaolo【I08636】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	1129.1099	-3.9	-0.34	1125.13	1134.29	1125.13	11
1741798500	1133.01	4.1	0.36	1132.57	1134	1124.96	61
1741712100	1128.91	-7.35	-0.65	1138.06	1138.8599	1122.1099	126
1741625700	1136.26	-5.79	-0.51	1142.63	1142.63	1130.56	42
1741366500	1142.05	-0.75	-0.07	1138.7	1142.53	1131.73	119
1741280100	1142.8	0.29	0.03	1145.93	1146.89	1133.34	81
1741193700	1142.51	1.72	0.15	1148.96	1149.64	1137.56	88
1741107300	1140.79	-7.29	-0.63	1146.8	1148.47	1134.84	120
1741020900	1148.08	-0.04	-0.00	1143.54	1148.6	1142.17	198
1740761700	1148.1199	-0.88	-0.08	1146.1	1148.23	1139.6099	63
1740675300	1149	-3.31	-0.29	1143.63	1150.72	1142.56	35
1740588900	1152.31	6.35	0.55	1141.83	1152.48	1141.83	73
1740502500	1145.96	-1.28	-0.11	1146.32	1146.8	1138.89	93
1740416100	1147.24	-1.61	-0.14	1147.1099	1148.6099	1138.9	42
1740156900	1148.85	3.3	0.29	1145.92	1149.01	1140.48	169
1740070500	1145.55	2.3	0.20	1145.64	1147.47	1139.3699	70
1739984100	1143.25	-8.6	-0.75	1151.91	1152.15	1138.59	79
1739897700	1151.85	0.81	0.07	1150.93	1152.09	1142.97	26
1739811300	1151.04	0.84	0.07	1151.31	1151.63	1142.84	41
1739552100	1150.2	-0.9	-0.08	1144.49	1151.93	1144.18	67
1739465700	1151.1	11.01	0.97	1138.16	1151.1	1136.83	96
1739379300	1140.09	-2.04	-0.18	1144	1144	1133.27	98
1739292900	1142.13	-0.19	-0.02	1141.9	1142.13	1134.03	187
1739206500	1142.32	4.53	0.40	1139.54	1142.32	1133.38	73
1738947300	1137.79	-2.89	-0.25	1140.6199	1140.6199	1133.04	42
1738860900	1140.68	7.68	0.68	1135.3699	1140.68	1128.76	155
1738774500	1133	2.54	0.22	1123.8699	1133	1123.8699	78
1738688100	1130.46	3.46	0.31	1127.3699	1130.46	1120.73	104
1738601700	1127	-3.82	-0.34	1117.42	1127.23	1117.42	95
1738342500	1130.82	3.72	0.33	1128.76	1130.93	1124.3599	75
1738256100	1127.1	7.3	0.65	1122.64	1127.1	1117.1199	53
1738169700	1119.8	4.88	0.44	1119.81	1120.92	1113.33	70
1738083300	1114.92	1.21	0.11	1108.55	1115.32	1108.55	65
1737996900	1113.71	-3.92	-0.35	1111.1099	1115.45	1106.25	94
1737737700	1117.63	-1.31	-0.12	1120.71	1120.99	1111.99	45
1737651300	1118.94	3.57	0.32	1118	1118.94	1111.97	67
1737564900	1115.3699	0	0.00	1115.3699	1115.3699	1115.3699	0
1737478500	1115.3699	-1.26	-0.11	1115.81	1116.28	1108.57	50
1737392100	1116.63	2.78	0.25	1114.78	1116.63	1107.38	43
1737132900	1113.85	4.85	0.44	1104.8599	1113.85	1104.8599	49
1737046500	1109	4.47	0.40	1107.13	1109	1099.8	93
1736960100	1104.53	10.08	0.92	1095.6	1104.53	1090.4	54
1736873700	1094.45	0.77	0.07	1096.48	1096.89	1088.77	24
1736787300	1093.68	-2.04	-0.19	1094.51	1094.51	1084.47	136
1736528100	1095.72	-4.73	-0.43	1093.52	1099.56	1090.28	79
1736441700	1100.45	1.13	0.10	1097.09	1100.45	1093.01	111
1736355300	1099.32	-2.75	-0.25	1102.31	1102.72	1092.15	88
1736268900	1102.07	3.54	0.32	1098.63	1103.26	1092.72	110
1736182500	1098.53	6.94	0.64	1094.35	1098.53	1092.54	0
1735923300	1091.59	-5.74	-0.52	1096.71	1096.71	1088.8	30
1735836900	1097.33	2	0.18	1098.05	1098.28	1089.03	33
1735577700	1095.33	0.76	0.07	1093.39	1095.33	1088.04	16
1735318500	1094.57	1.58	0.14	1093.21	1094.57	1087.38	15
1734972900	1092.99	-2.45	-0.22	1087.91	1094.14	1087.13	12
1734713700	1095.44	0.37	0.03	1091.46	1095.44	1089.58	0
1734627300	1095.07	-8.23	-0.75	1098.33	1099.03	1088.66	62
1734540900	1103.3	6.67	0.61	1096.71	1103.33	1096.71	39
1734454500	1096.63	-6.49	-0.59	1101.58	1103.51	1096.43	2
1734368100	1103.1199	-0.25	-0.02	1098.33	1104.32	1097.49	26