Intesa Sanpaolo【I08822】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782921300	879.05	-1.18	-0.13	874.66	879.05	859.11	65
1782834900	880.23	-14.68	-1.64	886.91	886.91	872.62	26
1782748500	894.91	-9.97	-1.10	900.84	907.37	889.59	2
1782489300	904.88	-15.43	-1.68	918.67	921.71	897.99	0
1782402900	920.31	2.27	0.25	916.96	927.71	914.96	0
1782316500	918.04	1.29	0.14	915.32	921.61	911.08	85
1782230100	916.75	3.21	0.35	905.82	917.61	904.46	15
1782143700	913.54	-2.02	-0.22	914.3	916.76	898.78	0
1781884500	915.56	-5.24	-0.57	924.78	928.55	915.56	5
1781798100	920.8	-1.77	-0.19	924.96	924.96	905.48	32
1781711700	922.57	-38.19	-3.97	938.81	941.4	920.1	0
1781625300	960.76	1.16	0.12	955.29	961.2	948.96	21
1781538900	959.6	10.39	1.09	973	979.53	959.33	10
1781279700	949.21	18.63	2.00	952.46	961.41	945.68	10
1781193300	930.58	0.1	0.01	926.88	938.54	922	20
1781106900	930.48	-9.33	-0.99	943.85	944.87	929.37	1
1781020500	939.81	2.82	0.30	936.93	948.43	935.41	10
1780934100	936.99	2.72	0.29	929.55	941.02	928.55	10
1780674900	934.27	0.02	0.00	940.66	945.96	934.11	0
1780588500	934.25	-4	-0.43	942.84	951.73	934.25	10
1780502100	938.25	-18.17	-1.90	949.64	949.64	938	0
1780415700	956.42	4.88	0.51	958.21	959.99	952.64	0
1780329300	951.54	-14.26	-1.48	962.34	972.04	951.24	0
1780070100	965.8	-3.48	-0.36	973.2	976.43	965.38	0
1779983700	969.28	-3.08	-0.32	967.89	972.07	963.19	5
1779897300	972.36	21.84	2.30	962.81	977.55	962.44	17
1779810900	950.52	-7.65	-0.80	954.13	957.91	948.9	27
1779724500	958.17	11.67	1.23	955.64	960.14	955.1	0
1779465300	946.5	-0.4	-0.04	950.06	950.39	939.97	25
1779378900	946.9	0.95	0.10	947.53	957.78	939.26	41
1779292500	945.95	11.84	1.27	929.17	947.03	928.96	5
1779206100	934.11	2.39	0.26	932.13	940.85	932.13	0
1779119700	931.72	1.64	0.18	924.64	937.15	915.46	10
1778860500	930.08	-14.98	-1.59	941.03	943.46	930.05	5
1778774100	945.06	5.58	0.59	948.53	951.44	944.32	0
1778687700	939.48	4.09	0.44	937.15	943.19	930.91	2
1778601300	935.39	-3.37	-0.36	934.15	945.72	933.42	8
1778514900	938.76	-10.43	-1.10	947.06	947.23	937.65	0
1778255700	949.19	-5.69	-0.60	952.25	953.63	948.28	0
1778169300	954.88	1.54	0.16	960.51	969.75	951.53	10
1778082900	953.34	38.01	4.15	941.93	962.8	935.24	15
1777996500	915.33	11.68	1.29	904.45	915.42	904.45	0
1777910100	903.65	-17.24	-1.87	914.49	921.14	901.53	10
1777564500	920.89	7.42	0.81	902.26	921.76	902.26	10
1777478100	913.47	-15.23	-1.64	930.07	930.21	908.08	1
1777391700	928.7	-7.73	-0.83	932.6	935.44	927.46	0
1777305300	936.43	-0.82	-0.09	935.46	939.38	932.21	5
1777046100	937.25	-8.84	-0.93	939.56	939.94	922.97	10
1776959700	946.09	-0.29	-0.03	940.12	947.12	933.68	7
1776873300	946.38	-13.76	-1.43	955.36	955.36	946.1	3
1776786900	960.14	0.21	0.02	959.88	964.22	959.86	0
1776700500	959.93	-5.76	-0.60	958.91	965.52	954.83	30
1776441300	965.69	18.9	2.00	948.99	968.3	947.51	0
1776354900	946.79	-0.16	-0.02	946.26	948.36	937.72	0
1776268500	946.95	-9.96	-1.04	947.37	951.5	942.09	19
1776182100	956.91	8.81	0.93	952.08	959.03	952.05	10
1776095700	948.1	8.31	0.88	939.69	948.1	937.2	6
1775836500	939.79	0	0.00	939.79	939.79	939.79	0
1775750100	939.79	-7.47	-0.79	943.13	943.13	930	1
1775663700	947.26	35.17	3.86	949.56	955.24	943.44	3
1775577300	912.09	-5.74	-0.63	917.24	931.2	910.44	75
1775145300	917.83	-0.21	-0.02	912.3	919.78	907.7	1