Intesa Sanpaolo【I08841】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
1781279700	1052.25	1.44	0.14	1054.33	1055.42	1049.38	17
1781193300	1050.81	-2.23	-0.21	1053.3699	1054.01	1047.97	54
1781106900	1053.04	-0.34	-0.03	1052.92	1053.49	1052.31	0
1781020500	1053.38	0.42	0.04	1047.52	1053.47	1047.52	5
1780934100	1052.96	4.21	0.40	1052.56	1052.97	1046.93	16
1780674900	1048.75	0.58	0.06	1048.94	1049.14	1048.1	37
1780588500	1048.17	-0.63	-0.06	1048.9	1048.99	1047.68	7
1780502100	1048.8	-4.85	-0.46	1053.33	1053.88	1048.79	0
1780415700	1053.65	5.36	0.51	1052.94	1054.1099	1052.94	0
1780329300	1048.29	-3.25	-0.31	1054.74	1054.74	1048.2	55
1780070100	1051.54	-2.58	-0.24	1054.35	1054.35	1048.77	33
1779983700	1054.1199	0.66	0.06	1053.21	1054.1199	1047.79	58
1779897300	1053.46	0	0.00	1053.58	1054.09	1048.48	3
1779810900	1053.46	-0.7	-0.07	1054.25	1054.25	1048.1099	28
1779724500	1054.16	5.79	0.55	1052.6099	1054.27	1052.04	0
1779465300	1048.3699	-2.2	-0.21	1051.07	1052.15	1046.52	27
1779378900	1050.57	-0.08	-0.01	1051	1051.84	1045.52	16
1779292500	1050.65	0.91	0.09	1049.79	1051.25	1044.63	27
1779206100	1049.74	4.81	0.46	1049.84	1050.96	1044.77	49
1779119700	1044.93	-2.29	-0.22	1049.88	1049.89	1044.01	6
1778860500	1047.22	-0.52	-0.05	1047.69	1047.7	1044.52	16
1778774100	1047.74	0.6	0.06	1047.24	1047.84	1044.48	2
1778687700	1047.14	1.52	0.15	1044.48	1047.3699	1044.22	4
1778601300	1045.6199	0.11	0.01	1047.53	1047.54	1044.03	17
1778514900	1045.51	-0.96	-0.09	1048.04	1048.04	1044.98	33
1778255700	1046.47	-1.88	-0.18	1048.3699	1048.39	1045.88	4
1778169300	1048.35	0.27	0.03	1048.29	1048.64	1046.76	42
1778082900	1048.08	4.39	0.42	1046.81	1048.29	1043.6199	33
1777996500	1043.69	-0.94	-0.09	1046.3599	1046.6099	1042.74	85
1777910100	1044.63	-2.02	-0.19	1045.06	1045.07	1042.88	18
1777564500	1046.65	3.71	0.36	1046.05	1046.65	1041.8699	8
1777478100	1042.94	-0.83	-0.08	1043.65	1043.65	1042.39	43
1777391700	1043.77	-3.27	-0.31	1047.07	1047.07	1043.69	0
1777305300	1047.04	-2.84	-0.27	1044.6099	1047.42	1044.43	24
1777046100	1049.88	0.67	0.06	1050.09	1050.09	1043.8699	47
1776959700	1049.21	3.93	0.38	1050.52	1050.52	1043.97	12
1776873300	1045.28	-5.13	-0.49	1050.65	1050.7	1044.85	45
1776786900	1050.41	-0.78	-0.07	1051.35	1051.3699	1045.68	45
1776700500	1051.19	-0.88	-0.08	1052.04	1052.04	1050.15	0
1776441300	1052.07	2.51	0.24	1049.68	1052.08	1044.05	12
1776354900	1049.56	0.7	0.07	1049.4	1050.13	1049.29	0
1776268500	1048.8599	0.04	0.00	1048.8699	1049.3699	1043.38	10
1776182100	1048.82	7.34	0.70	1047.22	1048.82	1042.29	11
1776095700	1041.48	-5.07	-0.48	1047.31	1047.32	1040.83	35
1775836500	1046.55	0	0.00	1046.55	1046.55	1046.55	0
1775750100	1046.55	3.08	0.30	1048.06	1048.06	1040.97	41
1775663700	1043.47	1.12	0.11	1041.82	1048.06	1038.46	66
1775577300	1042.35	-0.72	-0.07	1043.39	1043.4	1037.85	15
1775145300	1043.07	-0.56	-0.05	1043.1199	1043.15	1036.23	28
1775058900	1043.63	3.12	0.30	1041.91	1043.84	1041.34	0
1774972500	1040.51	0.2	0.02	1040.27	1040.97	1035.07	9
1774886100	1040.31	0.82	0.08	1039.9	1040.4	1034.29	20
1774630500	1039.49	1.97	0.19	1040.26	1040.26	1037.77	0
1774544100	1037.52	-4.83	-0.46	1042.56	1042.56	1035.58	10
1774457700	1042.35	1.79	0.17	1041.24	1042.35	1036.6	10
1774371300	1040.56	-0.98	-0.09	1041.09	1041.1199	1034.8599	8
1774284900	1041.54	5.4	0.52	1039.15	1043.39	1033.65	60
1774025700	1036.14	-1.3	-0.13	1041.66	1042.31	1035.38	10
1773939300	1037.44	-5.91	-0.57	1045.08	1045.08	1036.69	63
1773852900	1043.35	-0.41	-0.04	1046.3699	1046.97	1041.48	8
1773766500	1043.76	0.45	0.04	1045.1099	1045.64	1039.93	23
1773680100	1043.31	0.28	0.03	1043.92	1044.3599	1038.94	10