Intesa Sanpaolo【I08679】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	1049.59	1.44	0.14	1048.09	1050.93	1048.09	64
1781193300	1048.15	1.51	0.14	1046.82	1048.51	1046.82	55
1781106900	1046.64	-1.39	-0.13	1048.14	1048.29	1046.64	10
1781020500	1048.03	1.28	0.12	1046.77	1048.54	1046.77	77
1780934100	1046.75	-0.54	-0.05	1046.43	1047.3599	1046	35
1780674900	1047.29	-0.45	-0.04	1047.93	1048.43	1047.2	91
1780588500	1047.74	1.43	0.14	1046.64	1047.74	1046.64	87
1780502100	1046.31	-1.39	-0.13	1047.75	1047.75	1046.31	54
1780415700	1047.7	0.84	0.08	1047.04	1048.69	1047.04	0
1780329300	1046.8599	-3.05	-0.29	1050.23	1050.23	1046.85	0
1780070100	1049.91	0.58	0.06	1048.93	1049.91	1048.52	18
1779983700	1049.33	1.74	0.17	1048.07	1049.33	1047.42	10
1779897300	1047.59	0.05	0.00	1047.77	1048.92	1047.59	30
1779810900	1047.54	-2.19	-0.21	1049.93	1049.93	1047.54	69
1779724500	1049.73	4.1	0.39	1045.7	1049.82	1045.7	10
1779465300	1045.63	1.99	0.19	1043.96	1046.84	1043.96	13
1779378900	1043.64	-0.45	-0.04	1044.5	1045.52	1043.64	38
1779292500	1044.09	2.59	0.25	1041.55	1044.21	1041.55	40
1779206100	1041.5	-1.28	-0.12	1042.81	1043.91	1041.44	34
1779119700	1042.78	0.83	0.08	1042	1043.16	1041.09	0
1778860500	1041.95	-2.53	-0.24	1044.52	1044.52	1041.5	98
1778774100	1044.48	2.87	0.28	1041.96	1044.48	1041.96	14
1778687700	1041.6099	-0.4	-0.04	1041.93	1042.3699	1041.47	60
1778601300	1042.01	-1.91	-0.18	1043.98	1043.98	1041.8599	32
1778514900	1043.92	-1.59	-0.15	1045.65	1045.65	1043.75	30
1778255700	1045.51	-0.93	-0.09	1046.56	1046.56	1045.25	25
1778169300	1046.44	0.35	0.03	1046.32	1047.58	1046.32	72
1778082900	1046.09	4.96	0.48	1041.17	1046.23	1041.17	100
1777996500	1041.13	0.43	0.04	1040.74	1041.24	1040.3599	109
1777910100	1040.7	-1.18	-0.11	1041.84	1041.84	1040.16	64
1777564500	1041.88	2.53	0.24	1039.47	1041.88	1038.78	35
1777478100	1039.35	-2.44	-0.23	1041.42	1041.42	1039.35	30
1777391700	1041.79	-1.04	-0.10	1042.8599	1042.8599	1040.81	91
1777305300	1042.83	-0.26	-0.02	1043.2	1044.03	1042.83	0
1777046100	1043.09	-0.08	-0.01	1043.27	1043.91	1041.57	105
1776959700	1043.17	-1.73	-0.17	1045.25	1045.25	1042.75	31
1776873300	1044.9	0.52	0.05	1044.43	1045.03	1044.31	18
1776786900	1044.38	-1.43	-0.14	1045.96	1046.47	1044.15	19
1776700500	1045.81	-1.27	-0.12	1047.1199	1047.1199	1045.33	40
1776441300	1047.08	3.87	0.37	1043.28	1047.08	1042.9	90
1776354900	1043.21	0.92	0.09	1042.64	1044.02	1042.49	44
1776268500	1042.29	0	0.00	1042.42	1043.4	1041.83	6
1776182100	1042.29	3.11	0.30	1039.13	1042.29	1039.13	45
1776095700	1039.18	-1.19	-0.11	1040.64	1040.64	1038.41	169
1775836500	1040.3699	0	0.00	1040.3699	1040.3699	1040.3699	0
1775750100	1040.3699	-3.39	-0.32	1044.13	1044.13	1040.3699	113
1775663700	1043.76	10.7	1.04	1033.3599	1044.94	1033.3599	68
1775577300	1033.06	-3.71	-0.36	1036.95	1036.95	1033.06	27
1775145300	1036.77	-0.71	-0.07	1037.41	1037.41	1033.8	15
1775058900	1037.48	4.85	0.47	1033.18	1037.83	1033.18	78
1774972500	1032.63	0.94	0.09	1031.8599	1032.82	1031.3699	35
1774886100	1031.69	0.75	0.07	1030.17	1032.3	1030.17	50
1774630500	1030.94	-1.23	-0.12	1031.7	1031.7	1028.56	20
1774544100	1032.17	-3.93	-0.38	1036.33	1036.33	1032.17	45
1774457700	1036.1	3.55	0.34	1032.83	1036.1	1032.83	17
1774371300	1032.55	-1.27	-0.12	1033.66	1034.35	1031.18	39
1774284900	1033.82	0.42	0.04	1031.69	1036.42	1028.31	50
1774025700	1033.4	-3.48	-0.34	1035.33	1036.69	1033.27	8
1773939300	1036.88	-3.31	-0.32	1040.38	1040.38	1033.96	30
1773852900	1040.19	-1.58	-0.15	1041.91	1043.25	1039.6	31
1773766500	1041.77	1.9	0.18	1039.77	1041.8	1039.77	30
1773680100	1039.8699	1.12	0.11	1038.56	1040.9	1038.56	134