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

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
1783353300	1519.6	7.4	0.49	1512.26	1520.16	1506.58	2
1783094100	1512.2	9.19	0.61	1509.35	1512.77	1499.28	19
1783007700	1503.01	9.28	0.62	1492.82	1513.69	1489.81	20
1782921300	1493.73	-4.77	-0.32	1496.95	1496.95	1489.08	20
1782834900	1498.5	20.5	1.39	1487.09	1498.5	1483.72	10
1782748500	1478	13.28	0.91	1466.8699	1478	1460.77	12
1782489300	1464.72	-8.78	-0.60	1469.72	1471.95	1457.5	39
1782402900	1473.5	11.12	0.76	1467.82	1479.19	1463.99	3
1782316500	1462.38	-3.52	-0.24	1465.75	1465.75	1459.59	15
1782230100	1465.9	-13.61	-0.92	1466.17	1467.27	1460.29	5
1782143700	1479.51	4.69	0.32	1475.44	1483.54	1471	1
1781884500	1474.82	-2.42	-0.16	1479.05	1481.3	1473.55	10
1781798100	1477.24	8.84	0.60	1476.04	1479.88	1468.17	8
1781711700	1468.4	-0.41	-0.03	1464.55	1469.55	1463.97	3
1781625300	1468.81	6.01	0.41	1464.07	1475.04	1464.07	22
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