Intesa Sanpaolo【I08820】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
1782489300	1116.06	0.31	0.03	1115.7	1116.34	1110.35	25
1782402900	1115.75	1.14	0.10	1114.71	1115.94	1109.06	48
1782316500	1114.6099	1.03	0.09	1114.72	1114.83	1107.76	61
1782230100	1113.58	3.64	0.33	1112.29	1113.94	1107.38	43
1782143700	1109.94	3.47	0.31	1111.56	1112.56	1105.99	22
1781884500	1106.47	-3.37	-0.30	1112.42	1118	1105.27	40
1781798100	1109.84	-0.02	-0.00	1110.04	1110.04	1107.1	20
1781711700	1109.8599	1.94	0.18	1107.43	1110.58	1107.43	159
1781625300	1107.92	-2.28	-0.21	1110.23	1110.79	1107.53	25
1781538900	1110.2	2.98	0.27	1107.03	1113.94	1107.03	15
1781279700	1107.22	0.48	0.04	1109.22	1109.22	1104.8599	73
1781193300	1106.74	4.33	0.39	1109.02	1109.18	1102.27	43
1781106900	1102.41	-7.76	-0.70	1110.28	1110.28	1102.41	35
1781020500	1110.17	5.23	0.47	1107.7	1110.21	1102.34	135
1780934100	1104.94	-4.48	-0.40	1108.49	1108.49	1101.59	10
1780674900	1109.42	5.41	0.49	1107.6199	1117.3	1102.49	101
1780588500	1104.01	0.01	0.00	1108.82	1110	1102.15	17
1780502100	1104	-4.97	-0.45	1109.4	1109.4	1102.15	106
1780415700	1108.97	-0.15	-0.01	1108.6099	1109.51	1108.6	0
1780329300	1109.1199	0.95	0.09	1111.34	1111.99	1104.01	15
1780070100	1108.17	-1.95	-0.18	1111.27	1111.27	1104.67	46
1779983700	1110.1199	6.67	0.60	1107.7	1110.1199	1102.74	106
1779897300	1103.45	-2.98	-0.27	1109.06	1109.95	1103.1199	31
1779810900	1106.43	-4.94	-0.44	1112.47	1112.47	1103.81	42
1779724500	1111.3699	4.08	0.37	1107.8699	1111.4	1104.5	20
1779465300	1107.29	4.4	0.40	1107.25	1109.53	1101.21	28
1779378900	1102.89	2.89	0.26	1106.47	1106.47	1099.47	34
1779292500	1100	2.49	0.23	1099.1099	1100.99	1096.22	52
1779206100	1097.51	-2.92	-0.27	1099.73	1100.6	1096.78	54
1779119700	1100.43	1.58	0.14	1102.3699	1102.3699	1098.85	8
1778860500	1098.85	-0.83	-0.08	1103.94	1105.69	1096.74	27
1778774100	1099.68	-0.02	-0.00	1096.78	1100.52	1096.78	49
1778687700	1099.7	1.49	0.14	1101.85	1101.85	1096.95	20
1778601300	1098.21	-1.59	-0.14	1098.91	1100.95	1096.88	43
1778514900	1099.8	-2.25	-0.20	1100.88	1100.88	1099.07	16
1778255700	1102.05	-0.44	-0.04	1102.55	1102.55	1100.44	60
1778169300	1102.49	0.47	0.04	1102.6199	1103.57	1101.66	56
1778082900	1102.02	5.99	0.55	1099.47	1102.23	1099.47	14
1777996500	1096.03	-1.74	-0.16	1095.59	1101.03	1095.44	79
1777910100	1097.77	-2.69	-0.24	1098.48	1098.48	1095.43	48
1777564500	1100.46	4.42	0.40	1094.33	1101.33	1094.01	128
1777478100	1096.04	-3.6	-0.33	1099.43	1099.43	1095.33	35
1777391700	1099.64	0.22	0.02	1097.88	1104.88	1097.88	10
1777305300	1099.42	0.82	0.07	1104.39	1104.63	1098.16	17
1777046100	1098.6	-2.92	-0.27	1101.56	1101.56	1097.32	15
1776959700	1101.52	1.06	0.10	1104.66	1104.66	1097.73	110
1776873300	1100.46	0.02	0.00	1104.35	1104.35	1099.69	68
1776786900	1100.44	-3.32	-0.30	1103.85	1104.1199	1100.32	74
1776700500	1103.76	1.02	0.09	1106.76	1108.76	1100.8699	43
1776441300	1102.74	3.01	0.27	1103.26	1104.83	1098.53	45
1776354900	1099.73	2.02	0.18	1101.9	1105.22	1098.65	45
1776268500	1097.71	-3.44	-0.31	1103.67	1104.19	1097.09	132
1776182100	1101.15	6.78	0.62	1099.4	1105	1095.43	89
1776095700	1094.3699	-7.74	-0.70	1102.49	1102.49	1093.79	61
1775836500	1102.1099	0	0.00	1102.1099	1102.1099	1102.1099	0
1775750100	1102.1099	1.29	0.12	1099.57	1106.18	1096.22	69
1775663700	1100.82	8.78	0.80	1097.76	1107.16	1096.58	76
1775577300	1092.04	-2.29	-0.21	1098.8699	1098.8699	1089.6	85
1775145300	1094.33	-5.2	-0.47	1099.45	1099.45	1088.75	123
1775058900	1099.53	10.82	0.99	1095.01	1099.53	1091.01	20
1774972500	1088.71	0.61	0.06	1093.39	1094.5	1087.29	10
1774886100	1088.1	1.17	0.11	1091.47	1092.16	1084.8599	57
1774630500	1086.93	-1.43	-0.13	1086.23	1093.23	1083.3	110