Intesa Sanpaolo【I08844】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
1783353300	1463.97	1.64	0.11	1462.8699	1464.3599	1462.84	0
1783094100	1462.33	2.47	0.17	1463.92	1463.92	1461.8	0
1783007700	1459.8599	-3.34	-0.23	1459.54	1462.55	1458.8599	0
1782921300	1463.2	-1.33	-0.09	1463.23	1464.72	1462.02	0
1782834900	1464.53	3.28	0.22	1462.55	1464.78	1462.02	0
1782748500	1461.25	-1.68	-0.11	1461.8699	1462.49	1458.53	0
1782489300	1462.93	-2.3	-0.16	1461.56	1462.93	1460.4	0
1782402900	1465.23	4.06	0.28	1468.17	1468.45	1464.44	0
1782316500	1461.17	1.11	0.08	1461.25	1461.6	1456.19	10
1782230100	1460.06	-9.82	-0.67	1464.02	1464.02	1458.64	0
1782143700	1469.88	3.34	0.23	1468.94	1471.15	1468.76	0
1781884500	1466.54	-1.98	-0.13	1468.05	1468.05	1465.78	0
1781798100	1468.52	8.19	0.56	1469.38	1469.38	1465.5	0
1781711700	1460.33	-6.97	-0.48	1462.44	1462.99	1460.33	0
1781625300	1467.3	-0.79	-0.05	1468.72	1469.59	1467.3	0
1781538900	1468.09	6.74	0.46	1466.74	1468.3599	1466.6099	0
1781279700	1461.35	6.96	0.48	1458.14	1462.31	1458.04	0
1781193300	1454.39	4.62	0.32	1452	1455.45	1451.49	0
1781106900	1449.77	-2.57	-0.18	1452.05	1452.85	1448.19	0
1781020500	1452.34	-2.47	-0.17	1454.85	1456.29	1452.34	0
1780934100	1454.81	-0.29	-0.02	1450.53	1455.1099	1449.14	0
1780674900	1455.1	-4.32	-0.30	1457.73	1459.66	1455.02	0
1780588500	1459.42	-4.98	-0.34	1463.59	1464.1199	1458.7	0
1780502100	1464.4	1.05	0.07	1466.75	1466.81	1464.24	0
1780415700	1463.35	1.67	0.11	1461.89	1463.43	1461.8	0
1780329300	1461.68	-0.85	-0.06	1465.3599	1465.3599	1460.78	0
1780070100	1462.53	2.34	0.16	1462.92	1463.24	1461.29	0
1779983700	1460.19	1.46	0.10	1458.32	1460.23	1456.51	0
1779897300	1458.73	-2.24	-0.15	1460.58	1462.22	1458.46	0
1779810900	1460.97	-1.58	-0.11	1461.74	1462.57	1459.88	0
1779724500	1462.55	6.77	0.47	1460.92	1464.08	1460.48	0
1779465300	1455.78	8.44	0.58	1453.05	1456.15	1452.96	0
1779378900	1447.34	1.25	0.09	1447.45	1449.65	1445.48	0
1779292500	1446.09	5.14	0.36	1439.8	1446.76	1436.6	20
1779206100	1440.95	-3.74	-0.26	1438.85	1445.65	1437.21	7
1779119700	1444.69	-0.91	-0.06	1442.79	1446.77	1441.7	0
1778860500	1445.6	-5.86	-0.40	1447.6	1447.82	1440.15	20
1778774100	1451.46	1.88	0.13	1448.83	1451.75	1445.09	15
1778687700	1449.58	3.71	0.26	1450.3699	1450.8699	1448.55	0
1778601300	1445.8699	-1.78	-0.12	1449.34	1449.92	1445.8699	0
1778514900	1447.65	-6.17	-0.42	1448.72	1448.72	1447.05	0
1778255700	1453.82	-4.39	-0.30	1457.24	1457.72	1452.47	0
1778169300	1458.21	4.49	0.31	1458.24	1459.42	1458.1	0
1778082900	1453.72	9.47	0.66	1447.52	1455.59	1447.17	0
1777996500	1444.25	3.92	0.27	1441.27	1444.25	1440.98	0
1777910100	1440.33	2.24	0.16	1442.6099	1442.95	1438.75	0
1777564500	1438.09	1.88	0.13	1437.19	1438.1099	1435.96	0
1777478100	1436.21	-1.01	-0.07	1437.91	1437.91	1436.18	0
1777391700	1437.22	-7.4	-0.51	1439.59	1439.6199	1436.85	0
1777305300	1444.6199	-0.84	-0.06	1447.51	1448.13	1444.43	0
1777046100	1445.46	1.2	0.08	1445.65	1447.19	1443.32	0
1776959700	1444.26	-0.7	-0.05	1444.29	1444.47	1440.85	0
1776873300	1444.96	1.3	0.09	1447.27	1447.27	1444.64	0
1776786900	1443.66	-1.93	-0.13	1446.5	1447.16	1442.72	0
1776700500	1445.59	-4.65	-0.32	1447.48	1447.56	1444.07	0
1776441300	1450.24	6.33	0.44	1444.16	1450.43	1442.98	0
1776354900	1443.91	3.95	0.27	1444.49	1445.44	1442.6199	0
1776268500	1439.96	-0.8	-0.06	1439.98	1440.9	1438.71	0
1776182100	1440.76	9.22	0.64	1436.09	1440.76	1436.04	0
1776095700	1431.54	3.4	0.24	1430.66	1431.93	1424.81	20
1775836500	1428.14	0	0.00	1428.14	1428.14	1428.14	0
1775750100	1428.14	-5.98	-0.42	1431.04	1431.04	1426.6	0
1775663700	1434.1199	28.79	2.05	1422.8	1437.35	1422.8	0
1775577300	1405.33	-4.34	-0.31	1411.81	1414.06	1405.33	0