Intesa Sanpaolo【I08683】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
1741280100	950.22	-0.42	-0.04	951.71	952.24	948.9	51
1741193700	950.64	7.7	0.82	944.86	950.64	944.11	50
1741107300	942.94	-1.77	-0.19	944.31	945.04	942.94	42
1741020900	944.71	1.03	0.11	943.66	954	943.5	21
1740761700	943.68	0.85	0.09	944.07	953.99	943.63	1
1740675300	942.83	-0.55	-0.06	943.98	949.8	942.76	55
1740588900	943.38	1.58	0.17	942.16	943.75	942.16	12
1740502500	941.8	-0.66	-0.07	942.7	946	941.72	89
1740416100	942.46	-0.06	-0.01	942.67	943.73	942.06	41
1740156900	942.52	0.85	0.09	942.11	948.96	941.88	10
1740070500	941.67	1.46	0.16	940.95	947	940.42	50
1739984100	940.21	-2.25	-0.24	942.03	959.97	939.39	33
1739897700	942.46	-1.59	-0.17	942.64	942.85	941.77	22
1739811300	944.05	-0.97	-0.10	944.33	949	943.41	31
1739552100	945.02	-1.11	-0.12	946.84	953.99	944.75	22
1739465700	946.13	1.83	0.19	944.94	947	944.13	35
1739379300	944.3	-0.23	-0.02	944.83	947	943.2	110
1739292900	944.53	1.17	0.12	943.23	944.71	943.2	15
1739206500	943.36	0.35	0.04	943.19	943.66	942.26	34
1738947300	943.01	0.6	0.06	943.6	948.97	942.93	76
1738860900	942.41	0.13	0.01	941.6	951.95	940.81	24
1738774500	942.28	0.43	0.05	949	949	942.06	101
1738688100	941.85	-0.19	-0.02	941.05	941.92	940.27	68
1738601700	942.04	0.14	0.01	941.46	952.97	940.98	4
1738342500	941.9	2.34	0.25	940.4	941.9	940.03	0
1738256100	939.56	3.09	0.33	937.18	940.07	937.18	0
1738169700	936.47	0.69	0.07	936.15	936.47	935.83	0
1738083300	935.78	-1.02	-0.11	936.86	943.93	935.62	43
1737996900	936.8	-1.91	-0.20	938.12	938.12	936.54	10
1737737700	938.71	1.63	0.17	937.8	939.01	937.15	3
1737651300	937.08	-0.4	-0.04	937.08	937.19	936.1	17
1737564900	937.48	-0.15	-0.02	937.39	938.03	936.89	20
1737478500	937.63	-0.1	-0.01	936.23	944.7	936.06	32
1737392100	937.73	2.19	0.23	936.07	940.9	935.74	48
1737132900	935.54	1.73	0.19	934.09	935.6	933.59	0
1737046500	933.81	0.96	0.10	932.45	933.94	931.64	26
1736960100	932.85	1.31	0.14	932.02	933.15	930.37	90
1736873700	931.54	0.79	0.08	931.98	935.99	930.86	29
1736787300	930.75	-1.41	-0.15	929.47	936.96	928.63	8
1736528100	932.16	-0.86	-0.09	932.6	936.79	931.25	65
1736441700	933.02	-0.85	-0.09	933.61	938.77	932.93	32
1736355300	933.87	-1.47	-0.16	935.72	936	932.63	4
1736268900	935.34	0.77	0.08	935.88	939.98	934.58	15
1736182500	934.57	-0.13	-0.01	934.64	935.48	933.67	0
1735923300	934.7	-1.84	-0.20	936.28	944.99	934.56	14
1735836900	936.54	-2.68	-0.29	937.97	938.53	936.23	22
1735577700	939.22	2.42	0.26	937.12	939.35	937.11	0
1735318500	936.8	0.46	0.05	937.32	941	935.91	41
1734972900	936.34	1.08	0.12	934.97	939.9	934.93	15
1734713700	935.26	0.9	0.10	935.02	937	934.76	10
1734627300	934.36	-2.02	-0.22	942.18	942.18	933.99	10
1734540900	936.38	-1.14	-0.12	937.38	937.77	936.29	16
1734454500	937.52	-0.19	-0.02	938.38	939.01	937.5	14
1734368100	937.71	0.27	0.03	937.14	938.67	936.5	20
1734108900	937.44	-0.4	-0.04	937.78	946.98	937.42	10
1734022500	937.84	-0.48	-0.05	937.95	940.09	937.14	0
1733936100	938.32	0.24	0.03	938.73	944.12	937.97	56
1733849700	938.08	0.4	0.04	937.16	941.62	937.15	15
1733763300	937.68	0.86	0.09	938	943.98	937.62	88