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

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
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	7.59	0.43	1756.74	1768.9	1752.73	0
1775836500	1761.31	-10.97	-0.62	1770.83	1773.57	1761.31	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
1775058900	1728.93	36.62	2.16	1723.94	1732.86	1719.75	0
1774972500	1692.31	6.45	0.38	1697.74	1705.49	1690.47	0
1774886100	1685.86	28.29	1.71	1656.8599	1685.86	1652.46	0
1774630500	1657.57	-1.27	-0.08	1663.53	1663.7	1651.6099	0
1774544100	1658.84	-14.42	-0.86	1669.6199	1669.6199	1653.7	0
1774457700	1673.26	18.41	1.11	1678.23	1684.31	1669.43	0
1774371300	1654.85	0.89	0.05	1662.69	1662.69	1640.39	0
1774284900	1653.96	-3.08	-0.19	1624.88	1679.34	1611.8	0
1774025700	1657.04	-20.75	-1.24	1691.41	1691.94	1654.68	0
1773939300	1677.79	-34.62	-2.02	1705.01	1707.3	1670.77	0
1773852900	1712.41	-11.62	-0.67	1731.34	1733.91	1708.54	0
1773766500	1724.03	25.33	1.49	1699.71	1724.96	1699.1	0
1773680100	1698.7	16.5	0.98	1681.84	1704.55	1674.59	0
1773420900	1682.2	9.84	0.59	1665.39	1692.41	1663.26	0
1773334500	1672.3599	-105.2	-5.92	1666.22	1672.3599	1656.95	0
1773212400	1777.56	0	0.00	1777.56	1777.56	1777.56	0