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

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
1783094100	1257.98	2.15	0.17	1254.8599	1258.52	1249.84	0
1783007700	1255.83	23.36	1.90	1238.2	1257.03	1238.2	0
1782921300	1232.47	-8.85	-0.71	1239.3	1240.67	1230.81	18
1782834900	1241.32	0.2	0.02	1245.47	1247.44	1237.39	0
1782748500	1241.1199	7.47	0.61	1237.65	1241.1199	1232.91	4
1782489300	1233.65	-6.35	-0.51	1239.46	1239.46	1227.8	0
1782402900	1240	12.79	1.04	1228.23	1243.99	1227.32	15
1782316500	1227.21	11.4	0.94	1217.47	1230.3599	1215.02	5
1782230100	1215.81	5.33	0.44	1211.1099	1215.8699	1205.82	15
1782143700	1210.48	5.79	0.48	1203.57	1210.48	1198.66	25
1781884500	1204.69	0.86	0.07	1204.91	1209.17	1201.96	0
1781798100	1203.83	-3.03	-0.25	1209.03	1209.3599	1200.1099	37
1781711700	1206.8599	2.71	0.23	1200.78	1209.79	1200.78	7
1781625300	1204.15	3.11	0.26	1202.79	1207.89	1201.13	0
1781538900	1201.04	-0.22	-0.02	1212.25	1212.25	1200.65	0
1781279700	1201.26	11.05	0.93	1197.27	1204.53	1196.74	0
1781193300	1190.21	9.19	0.78	1182.41	1195.23	1182.41	0
1781106900	1181.02	2.38	0.20	1180.32	1182.55	1172.04	58
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