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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775058900	918.04	10.73	1.18	924.48	924.48	910.69	10
1774972500	907.31	0.81	0.09	906.11	911.36	904.03	10
1774886100	906.5	8.29	0.92	898.09	908.14	898.08	0
1774630500	898.21	2.4	0.27	895.69	900.06	890.68	4
1774544100	895.81	-7.41	-0.82	901.1	908.49	895.81	0
1774457700	903.22	7.84	0.88	906.02	909.77	900.68	0
1774371300	895.38	0.44	0.05	903.96	903.96	891.2	20
1774284900	894.94	15.99	1.82	868.94	906.37	865.34	15
1774025700	878.95	-13.08	-1.47	898.33	898.33	878.15	35
1773939300	892.03	-21.53	-2.36	899.67	899.67	891.35	0
1773852900	913.56	-1.99	-0.22	920.01	922.18	911.97	14
1773766500	915.55	-2.18	-0.24	915.8	921.89	914.59	0
1773680100	917.73	-7.17	-0.78	923.76	925.14	912.5	25
1773420900	924.9	-11.71	-1.25	922	933.74	920.58	0
1773334500	936.61	-50.28	-5.09	928.77	936.61	925.81	0
1773212400	986.89	0	0.00	986.89	986.89	986.89	0
1773126000	986.89	0	0.00	986.89	986.89	986.89	0
1773039600	986.89	0	0.00	986.89	986.89	986.89	0