Intesa Sanpaolo【I08832】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
1781020500	1178.64	6.15	0.52	1171.63	1182.1199	1168.6199	10
1780934100	1172.49	-3.62	-0.31	1170.16	1176.16	1168.84	0
1780674900	1176.1099	1.74	0.15	1169.51	1179.45	1169.51	15
1780588500	1174.3699	9.25	0.79	1166.03	1176.78	1164.95	10
1780502100	1165.1199	-6.67	-0.57	1169.92	1171.4	1160.18	0
1780415700	1171.79	1.9	0.16	1176.1099	1177.45	1168.81	0
1780329300	1169.89	-20.7	-1.74	1183.66	1184.08	1169.5	0
1780070100	1190.59	4.75	0.40	1189.24	1194.54	1188.13	0
1779983700	1185.84	-8.08	-0.68	1187.22	1188.17	1181.6199	0
1779897300	1193.92	4.25	0.36	1192.25	1195.83	1191.57	0
1779810900	1189.67	1.78	0.15	1197.03	1197.04	1189.53	0
1779724500	1187.89	1.74	0.15	1185.95	1188.15	1182.73	5
1779465300	1186.15	4.31	0.36	1185.68	1188.01	1182.41	0
1779378900	1181.84	1.14	0.10	1176.83	1182.52	1173.51	0
1779292500	1180.7	4.45	0.38	1172.06	1182.26	1166.63	0
1779206100	1176.25	12.16	1.04	1170.8699	1178.44	1169.91	25
1779119700	1164.09	2.12	0.18	1156.17	1169.14	1153.65	150
1778860500	1161.97	0.3	0.03	1163.02	1167.55	1160.16	0
1778774100	1161.67	0.94	0.08	1160.6099	1161.94	1160.6099	0
1778687700	1160.73	8.47	0.74	1157.27	1162.56	1153.56	2
1778601300	1152.26	-0.92	-0.08	1144.8599	1155.04	1144.8599	0
1778514900	1153.18	3.41	0.30	1154.8	1155.7	1147.02	8
1778255700	1149.77	-5.56	-0.48	1151.73	1152.5	1148.27	0
1778169300	1155.33	-11.01	-0.94	1169.29	1171.26	1155.2	16
1778082900	1166.34	17.29	1.50	1159.35	1173.1	1158.94	0
1777996500	1149.05	4.66	0.41	1144.74	1151.67	1144.74	0
1777910100	1144.39	-8.85	-0.77	1155.24	1155.8599	1143.07	0
1777564500	1153.24	7.41	0.65	1140.3699	1155.31	1140.3699	0
1777478100	1145.83	-10.18	-0.88	1157.24	1157.65	1144.82	0
1777391700	1156.01	0.43	0.04	1148.4	1156.01	1148.06	0
1777305300	1155.58	-1.28	-0.11	1158.21	1159.8	1153.33	6
1777046100	1156.8599	-5.9	-0.51	1160.04	1162.08	1152.09	0
1776959700	1162.76	12.14	1.06	1156.21	1163.45	1156.21	0
1776873300	1150.6199	-4.24	-0.37	1155.2	1158.51	1149.43	0
1776786900	1154.8599	-9.76	-0.84	1162.8	1167.3599	1153.2	20
1776700500	1164.6199	-8.38	-0.71	1166.34	1166.67	1162.15	0
1776441300	1173	16.34	1.41	1158.45	1173.43	1158.15	0
1776354900	1156.66	-2.9	-0.25	1158.29	1160.95	1155.16	0
1776268500	1159.56	-1.42	-0.12	1163.2	1165.2	1156.38	10
1776182100	1160.98	8.21	0.71	1156.9	1162.2	1155.1	10
1776095700	1152.77	3.17	0.28	1150.7	1154.26	1146.96	0
1775836500	1149.6	0	0.00	1149.6	1149.6	1149.6	0
1775750100	1149.6	-0.59	-0.05	1151.53	1151.53	1144.16	0
1775663700	1150.19	23.69	2.10	1152.19	1157.19	1149.71	0
1775577300	1126.5	-12.32	-1.08	1137.18	1143.55	1124.54	20
1775145300	1138.82	0.18	0.02	1134.45	1139.4	1129.28	0
1775058900	1138.64	12.84	1.14	1139.07	1141.34	1134.91	0
1774972500	1125.8	10.16	0.91	1118.29	1128.06	1118.29	0
1774886100	1115.64	8.57	0.77	1109.1199	1116.21	1104.58	20
1774630500	1107.07	-7.42	-0.67	1112.3699	1112.3699	1104.96	0
1774544100	1114.49	-1.23	-0.11	1115.78	1117.82	1109.3699	0
1774457700	1115.72	10.79	0.98	1114.46	1119.22	1113.9	0
1774371300	1104.93	5.92	0.54	1101.16	1105.42	1094.79	0
1774284900	1099.01	5.02	0.46	1081.33	1107.16	1076.02	0
1774025700	1093.99	-9.5	-0.86	1107.26	1108.35	1093.71	0
1773939300	1103.49	-19.79	-1.76	1114.47	1116.1199	1103.49	0
1773852900	1123.28	-13.71	-1.21	1137.33	1137.64	1121.1099	0
1773766500	1136.99	5.04	0.45	1129.94	1139.1	1129.94	0
1773680100	1131.95	6.56	0.58	1127.83	1134.82	1123.27	10
1773420900	1125.39	-3.23	-0.29	1123.27	1134.95	1120.1099	0
1773334500	1128.6199	-81.12	-6.71	1129.03	1133.85	1126.31	0
1773212400	1209.74	0	0.00	1209.74	1209.74	1209.74	0
1773126000	1209.74	0	0.00	1209.74	1209.74	1209.74	0