Intesa Sanpaolo【I08821】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
1781538900	1462.8	5.29	0.36	1467.08	1472.58	1459.65	29
1781279700	1457.51	26.64	1.86	1448.07	1458.27	1442.05	20
1781193300	1430.8699	8.75	0.62	1420.91	1435.28	1420.91	20
1781106900	1422.1199	-2.26	-0.16	1423.31	1429.68	1415.39	16
1781020500	1424.38	-12.33	-0.86	1439.67	1448.8599	1424.38	25
1780934100	1436.71	-6.76	-0.47	1429.67	1438.26	1423.98	5
1780674900	1443.47	-6.35	-0.44	1453.94	1459.08	1442.96	5
1780588500	1449.82	-6.18	-0.42	1452.03	1457.56	1444.35	6
1780502100	1456	-8.91	-0.61	1466.7	1467.54	1449.77	8
1780415700	1464.91	16.76	1.16	1459.91	1464.91	1457.66	0
1780329300	1448.15	13.41	0.93	1416.58	1448.15	1411.82	25
1780070100	1434.74	12.52	0.88	1420.14	1436.39	1419.9	0
1779983700	1422.22	1.6	0.11	1417.8	1422.22	1412.26	20
1779897300	1420.6199	-3.34	-0.23	1421.31	1432.5	1419.06	31
1779810900	1423.96	-10.8	-0.75	1431.02	1431.02	1421.3	45
1779724500	1434.76	17.74	1.25	1425.8	1435.96	1423.27	25
1779465300	1417.02	20.86	1.49	1403.73	1418.6199	1402.09	28
1779378900	1396.16	2.11	0.15	1392.33	1398.71	1387.24	41
1779292500	1394.05	21.26	1.55	1370.74	1394.59	1367.39	22
1779206100	1372.79	6.28	0.46	1376.78	1381.72	1369.78	50
1779119700	1366.51	5.01	0.37	1355.07	1373.1199	1352.79	16
1778860500	1361.5	-17.18	-1.25	1370.09	1371.16	1354.29	52
1778774100	1378.68	31.64	2.35	1357.48	1378.68	1352.74	60
1778687700	1347.04	8.98	0.67	1347.42	1348.08	1337.76	22
1778601300	1338.06	-9.12	-0.68	1341.43	1346.63	1338.06	11
1778514900	1347.18	-2.82	-0.21	1354.74	1354.74	1345.48	1
1778255700	1350	-10.19	-0.75	1352.82	1356.3	1347.6	14
1778169300	1360.19	-2.7	-0.20	1359.94	1368.76	1356.23	68
1778082900	1362.89	19.2	1.43	1355.4	1373.43	1348.66	45
1777996500	1343.69	20.31	1.53	1323.71	1343.69	1323.71	43
1777910100	1323.38	-11.78	-0.88	1340.32	1340.8	1323.38	18
1777564500	1335.16	10.46	0.79	1319.08	1335.16	1316.54	10
1777478100	1324.7	-3.2	-0.24	1330.65	1330.65	1320.32	10
1777391700	1327.9	-4.39	-0.33	1333.41	1333.41	1326.22	10
1777305300	1332.29	-4.9	-0.37	1339.24	1345.38	1332.26	10
1777046100	1337.19	-3.72	-0.28	1336.71	1342.65	1329.3	5
1776959700	1340.91	-6.21	-0.46	1344.69	1345.74	1333.45	19
1776873300	1347.1199	-2.32	-0.17	1353.72	1353.72	1346.42	0
1776786900	1349.44	1.92	0.14	1353.78	1357.47	1347.35	7
1776700500	1347.52	-10.51	-0.77	1346.78	1349.27	1345.57	5
1776441300	1358.03	22.28	1.67	1337.4	1360.92	1335.77	30
1776354900	1335.75	5.52	0.41	1335.03	1338.91	1330.27	26
1776268500	1330.23	-4.64	-0.35	1333.92	1335.42	1326.55	15
1776182100	1334.8699	14.18	1.07	1330.57	1335.14	1324.83	10
1776095700	1320.69	2.56	0.19	1311.58	1321.21	1307.68	10
1775836500	1318.13	0	0.00	1318.13	1318.13	1318.13	0
1775750100	1318.13	-8.28	-0.62	1326.84	1326.84	1314.98	10
1775663700	1326.41	48.2	3.77	1318.18	1335.13	1314.43	38
1775577300	1278.21	-8.67	-0.67	1282.5	1297.16	1274.73	32
1775145300	1286.88	-2.97	-0.23	1277.3699	1288.2	1269.34	35
1775058900	1289.85	29.22	2.32	1286.49	1290.38	1277.85	15
1774972500	1260.63	5.54	0.44	1256.3	1267.15	1253.8599	22
1774886100	1255.09	2.47	0.20	1250.97	1256.34	1248.72	5
1774630500	1252.6199	-14.82	-1.17	1265.48	1265.48	1249.44	0
1774544100	1267.44	-11	-0.86	1274.8599	1274.8599	1265.89	10
1774457700	1278.44	7.93	0.62	1281.42	1284.1	1271.7	10
1774371300	1270.51	-0.55	-0.04	1275.59	1275.59	1258.27	3
1774284900	1271.06	10	0.79	1243.65	1287.88	1238.38	5
1774025700	1261.06	-19.64	-1.53	1290.21	1291.21	1261.03	13
1773939300	1280.7	-22.08	-1.69	1290.06	1291.07	1275.8599	14
1773852900	1302.78	-1.76	-0.13	1312.58	1315.01	1296.92	47
1773766500	1304.54	6.6	0.51	1297.06	1309.89	1294.6099	10
1773680100	1297.94	3.54	0.27	1295.63	1303.1	1288.25	3