Intesa Sanpaolo【I08641】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
1782921300	1863.89	4.32	0.23	1854.59	1863.89	1845.09	0
1782834900	1859.57	16.53	0.90	1841.26	1860.64	1841.26	0
1782748500	1843.04	3.58	0.19	1840.49	1844.23	1834.71	0
1782489300	1839.46	3.9	0.21	1834.09	1839.46	1829.46	0
1782402900	1835.56	7.41	0.41	1828.86	1842.17	1825.14	0
1782316500	1828.15	0.69	0.04	1818.55	1828.15	1814.28	0
1782230100	1827.46	-0.61	-0.03	1817.89	1827.81	1813.62	0
1782143700	1828.07	18.23	1.01	1810.21	1828.86	1807.33	0
1781884500	1809.84	8.63	0.48	1794.28	1809.84	1794.28	0
1781798100	1801.21	-4.78	-0.26	1812.75	1812.75	1796.12	0
1781711700	1805.99	-3.31	-0.18	1807.15	1808.24	1794.4	0
1781625300	1809.3	15.41	0.86	1799.22	1810.28	1794.6	0
1781538900	1793.89	24.15	1.36	1785.65	1796.64	1777	0
1781279700	1769.74	12.15	0.69	1765.1	1772.38	1762.78	0
1781193300	1757.59	8.09	0.46	1746.13	1766.06	1746.13	0
1781106900	1749.5	16.12	0.93	1740.26	1749.67	1727.8	0
1781020500	1733.38	16.21	0.94	1728.59	1743.13	1728.59	0
1780934100	1717.17	2.29	0.13	1718.57	1722.41	1711.42	0
1780674900	1714.88	8.94	0.52	1713.13	1717.13	1708.53	0
1780588500	1705.94	-1.17	-0.07	1704.7	1716.85	1704.7	0
1780502100	1707.11	-21.85	-1.26	1724.21	1724.39	1703.19	0
1780415700	1728.96	5.93	0.34	1719.52	1733.32	1718.82	0
1780329300	1723.03	-23.55	-1.35	1736.36	1740.36	1712.32	0
1780070100	1746.58	1.91	0.11	1747.61	1753.82	1740.48	0
1779983700	1744.67	-33.19	-1.87	1764.32	1764.41	1744.67	0
1779897300	1777.86	-10.62	-0.59	1788.47	1789.42	1777.16	0
1779810900	1788.48	-5.09	-0.28	1799.78	1802.31	1787.74	0
1779724500	1793.57	12.77	0.72	1788.25	1793.83	1787.48	0
1779465300	1780.8	-7.63	-0.43	1786.15	1786.68	1777.53	0
1779378900	1788.43	-7.14	-0.40	1791.96	1799.78	1781.25	0
1779292500	1795.57	12.97	0.73	1772.51	1797.7	1762.53	0
1779206100	1782.6	-0.67	-0.04	1790.54	1792.49	1780.72	0
1779119700	1783.27	28.91	1.65	1753.72	1787.01	1753.72	0
1778860500	1754.36	-7.52	-0.43	1763.55	1768.76	1751.26	0
1778774100	1761.88	20.16	1.16	1746.88	1763.16	1746.17	0
1778687700	1741.72	14.24	0.82	1747.59	1753.54	1732.93	0
1778601300	1727.48	-33.14	-1.88	1729.38	1740.3	1722.82	0
1778514900	1760.62	5.73	0.33	1736.83	1760.62	1736.83	0
1778255700	1754.89	-37.03	-2.07	1759.27	1768.85	1754.49	0
1778169300	1791.92	-17.48	-0.97	1800.09	1800.09	1788.18	0
1778082900	1809.4	55.23	3.15	1786.81	1813.56	1786.81	0
1777996500	1754.17	9.16	0.52	1739.9	1762.68	1739.9	0
1777910100	1745.01	-24.78	-1.40	1768.13	1768.13	1743.39	0
1777564500	1769.79	12.59	0.72	1737.97	1773.52	1737.97	0
1777478100	1757.2	-28.54	-1.60	1781.15	1781.15	1753.69	0
1777391700	1785.74	8.41	0.47	1783.51	1794.25	1780.86	0
1777305300	1777.33	-11.63	-0.65	1783.77	1790.23	1770.9	0
1777046100	1788.96	-11.82	-0.66	1789.79	1795.56	1782.28	0
1776959700	1800.78	-4.76	-0.26	1797.43	1801.84	1782.52	0
1776873300	1805.54	-20.23	-1.11	1830.36	1833.04	1803.76	0
1776786900	1825.77	11.91	0.66	1819.71	1835.28	1818.64	0
1776700500	1813.86	-0.4	-0.02	1804.77	1818.3	1801.28	7
1776441300	1814.26	17.37	0.97	1795.46	1816.39	1793.75	0
1776354900	1796.89	5.69	0.32	1791.92	1804.63	1791.69	0
1776268500	1791.2	5.83	0.33	1792.79	1792.99	1776.82	0
1776182100	1785.37	16.47	0.93	1772.11	1785.37	1768	0
1776095700	1768.9	-3.38	-0.19	1756.74	1768.9	1752.73	0
1775836500	1772.28	0	0.00	1772.28	1772.28	1772.28	0
1775750100	1772.28	7.26	0.41	1778.65	1778.65	1765.79	0
1775663700	1765.02	35.29	2.04	1785.14	1785.14	1760.01	0
1775577300	1729.73	-6.25	-0.36	1744.55	1758.37	1727.97	0
1775145300	1735.98	7.05	0.41	1721.73	1737.83	1715.33	0