Intesa Sanpaolo【I08681】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741107300	1053.78	-6.51	-0.61	1053.34	1060.6199	1053.24	490
1741020900	1060.29	0.27	0.03	1053.99	1060.5	1052.9	267
1740761700	1060.02	-0.09	-0.01	1060.01	1060.02	1053.51	83
1740675300	1060.1099	1.51	0.14	1053.24	1060.1099	1053.13	110
1740588900	1058.6	-0.01	-0.00	1052.54	1059.04	1052.54	77
1740502500	1058.6099	-0.09	-0.01	1058.73	1058.81	1051.81	170
1740416100	1058.7	0.44	0.04	1057.6199	1058.7	1051.69	111
1740156900	1058.26	1.66	0.16	1056.1199	1058.26	1051.03	94
1740070500	1056.6	7.01	0.67	1056.3699	1056.6	1049.56	273
1739984100	1049.59	-8.59	-0.81	1051.75	1058.25	1049.59	237
1739897700	1058.18	-0.15	-0.01	1058.51	1058.52	1051.42	178
1739811300	1058.33	-0.41	-0.04	1059.06	1059.06	1051.28	117
1739552100	1058.74	5.85	0.56	1059.48	1059.5	1052.24	126
1739465700	1052.89	2.72	0.26	1056.79	1059.38	1050.09	253
1739379300	1050.17	-1.44	-0.14	1058	1058	1049.48	258
1739292900	1051.6099	-7.28	-0.69	1052.45	1058.94	1051.3	333
1739206500	1058.89	1.17	0.11	1051.73	1058.89	1051.15	200
1738947300	1057.72	-0.68	-0.06	1058.48	1063.46	1051.01	178
1738860900	1058.4	3.44	0.33	1057.4	1058.4	1050.38	311
1738774500	1054.96	-1.6	-0.15	1056.5	1056.57	1050.38	234
1738688100	1056.56	2.08	0.20	1049.44	1060.3699	1048.39	289
1738601700	1054.48	1.58	0.15	1053.01	1054.6	1046.68	291
1738342500	1052.9	1.38	0.13	1045.35	1053.42	1045.35	97
1738256100	1051.52	2.68	0.26	1049.42	1051.52	1043.44	102
1738169700	1048.84	2.93	0.28	1042.19	1050	1042.15	122
1738083300	1045.91	-1.17	-0.11	1041.48	1047.49	1041.48	96
1737996900	1047.08	-0.12	-0.01	1040.83	1047.93	1040.76	111
1737737700	1047.2	-0.49	-0.05	1042.08	1048.07	1040.92	103
1737651300	1047.69	0.41	0.04	1042.42	1047.82	1041.64	147
1737564900	1047.28	0	0.00	1047.28	1047.28	1047.28	0
1737478500	1047.28	-0.3	-0.03	1047.7	1047.89	1041.45	102
1737392100	1047.58	4.27	0.41	1047.26	1047.58	1040.68	123
1737132900	1043.31	-2	-0.19	1045.82	1045.82	1040.17	93
1737046500	1045.31	2.02	0.19	1044.09	1045.31	1037.69	124
1736960100	1043.29	2.91	0.28	1034.58	1043.29	1034.28	153
1736873700	1040.38	-0.12	-0.01	1040.53	1040.75	1034.2	100
1736787300	1040.5	3.91	0.38	1041.1	1041.1	1033.24	159
1736528100	1036.59	-4.36	-0.42	1036.8699	1042.83	1035.65	68
1736441700	1040.95	-1.33	-0.13	1036.77	1042.14	1036.6199	71
1736355300	1042.28	-2.19	-0.21	1038.41	1044.51	1037.14	178
1736268900	1044.47	1.48	0.14	1043.08	1044.47	1036.96	123
1736182500	1042.99	-0.05	-0.00	1042.95	1043.08	1041.75	0
1735923300	1043.04	-2.1	-0.20	1045	1045	1037.8699	105
1735836900	1045.14	0.42	0.04	1045.6099	1045.67	1039.16	42
1735577700	1044.72	1.42	0.14	1043.14	1044.73	1037.13	12
1735318500	1043.3	-0.59	-0.06	1044.33	1044.38	1037.3	11
1734972900	1043.89	-0.73	-0.07	1044.5	1044.58	1038.01	100
1734713700	1044.6199	6.46	0.62	1037.47	1044.66	1037.47	15
1734627300	1038.16	-7.72	-0.74	1045.21	1045.38	1037.92	28
1734540900	1045.88	-0.05	-0.00	1046	1046	1039.95	84
1734454500	1045.93	2.52	0.24	1040.4	1046.48	1040.34	99
1734368100	1043.41	-2.83	-0.27	1040.44	1046.46	1040.07	64
1734108900	1046.24	-2.18	-0.21	1048.43	1048.47	1040.92	22
1734022500	1048.42	0	0.00	1049.46	1049.46	1042.44	7
1733936100	1048.42	-0.3	-0.03	1048.82	1048.83	1042.68	33
1733849700	1048.72	0.27	0.03	1048.33	1048.72	1042.19	90
1733763300	1048.45	0.94	0.09	1047.95	1048.52	1042.02	130
1733504100	1047.51	0.45	0.04	1041.15	1048.02	1041.09	94
1733417700	1047.06	0.39	0.04	1041.07	1047.67	1040.6199	148