Intesa Sanpaolo【I08968】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
1731603300	99.81	0.03	0.03	99.81	99.81	99.81	0
1731516900	99.78	0	0.00	99.78	99.78	99.78	0
1731430500	99.78	0.01	0.01	99.78	99.78	99.78	0
1731344100	99.77	0.01	0.01	99.77	99.77	99.77	0
1731084900	99.76	0.02	0.02	99.75	99.76	99.75	0
1730998500	99.74	0.02	0.02	99.73	99.74	99.73	0
1730912100	99.72	0.07	0.07	99.68	99.72	99.68	0
1730825700	99.65	0.11	0.11	99.58	99.65	99.58	0
1730739300	99.54	0.07	0.07	99.21	99.57	99.16	0
1730480100	99.47	0.74	0.75	99.64	99.64	99.28	0
1730393700	98.73	-0.8	-0.80	99.52	99.61	98.66	0
1730307300	99.53	-0.02	-0.02	99.61	99.65	99.51	0
1730220900	99.55	-0.71	-0.71	100.27	100.27	99.51	0
1730134500	100.26	0.11	0.11	100.23	100.32	100.2	0
1729871700	100.15	0.36	0.36	99.9	100.17	99.9	0
1729785300	99.79	0.61	0.62	99.74	99.82	99.71	0
1729698900	99.18	-0.52	-0.52	99.23	99.26	99.18	0
1729612500	99.7	0.12	0.12	99.81	99.83	99.68	0
1729526100	99.58	-0.04	-0.04	99.81	99.81	99.54	0
1729266900	99.62	0.15	0.15	99.48	99.63	99.48	0
1729180500	99.47	0.33	0.33	99.37	99.51	99.36	0
1729094100	99.14	-0.26	-0.26	99.42	99.43	98.86	0
1729007700	99.4	-0.15	-0.15	99.64	99.66	99.35	0
1728921300	99.55	0.02	0.02	99.68	99.75	99.55	0
1728662100	99.53	-0.42	-0.42	99.96	100.07	99.53	0
1728575700	99.95	0.11	0.11	99.96	99.97	99.86	0
1728489300	99.84	0.28	0.28	99.88	99.88	99.83	0
1728402900	99.56	0.05	0.05	99.52	99.58	99.41	0
1728316500	99.51	0.06	0.06	99.59	99.6	99.48	0
1728057300	99.45	0.22	0.22	99.29	99.53	99.28	0
1727970900	99.23	-0.71	-0.71	99.33	99.42	99.17	0
1727884500	99.94	0.21	0.21	99.74	99.96	99.67	0
1727798100	99.73	-0.25	-0.25	100.01	100.09	99.69	0
1727711700	99.98	-0.05	-0.05	100.14	100.14	99.95	0
1727452500	100.03	0.18	0.18	99.99	100.2	99.96	0
1727366100	99.85	0.01	0.01	100.02	100.11	99.84	0
1727279700	99.84	1.13	1.14	98.72	99.95	98.71	0
1727193300	98.71	0.96	0.98	98.09	98.81	97.99	0
1727106900	97.75	1.68	1.75	98.64	98.67	97.68	0
1726847700	96.07	-0.61	-0.63	96.74	96.74	96.07	0
1726761300	96.68	0.54	0.56	96.38	96.68	96.29	0
1726674900	96.14	-1	-1.03	96.75	96.8	96.14	0
1726588500	97.14	1.85	1.94	97.69	97.76	96.22	0
1726502100	95.29	1.36	1.45	94.68	95.77	94.37	0
1726242900	93.93	0.82	0.88	93.43	94.02	93.29	0
1726156500	93.11	1.35	1.47	93.83	93.93	92.74	0
1726070100	91.76	0.13	0.14	92.1	92.42	91.28	0
1725983700	91.63	-0.9	-0.97	92.38	92.58	91.59	0
1725897300	92.53	-0.07	-0.08	93.5	94.18	92.44	0
1725638100	92.6	-1.4	-1.49	94.21	94.39	92.48	0
1725551700	94	-0.49	-0.52	94.21	94.75	93.44	0
1725465300	94.49	-1.61	-1.68	95.06	95.33	94.08	0
1725378900	96.1	-1.34	-1.38	97.57	97.59	95.96	0
1725292500	97.44	0.05	0.05	97.56	97.91	97.41	70
1725033300	97.39	1.27	1.32	96.41	97.74	96.16	0
1724946900	96.12	1.55	1.64	94.83	96.12	94.83	0
1724860500	94.57	-0.84	-0.88	95.45	95.52	94.57	0
1724774100	95.41	0.03	0.03	95.31	95.89	95.1	6
1724687700	95.38	-0.61	-0.64	96.03	96.09	95.25	0
1724428500	95.99	0.22	0.23	95.45	96.16	95.37	0
1724342100	95.77	-0.61	-0.63	96.62	96.74	95.77	0
1724255700	96.38	0.21	0.22	96.16	96.52	96.04	0
1724169300	96.17	-0.75	-0.77	97.21	97.31	95.97	0
1724082900	96.92	0.99	1.03	96.37	97.12	96.15	0
1723823700	95.93	1.02	1.07	96	96.24	95.6	0