Intesa Sanpaolo【I08979】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
1780674900	1096.02	-3.75	-0.34	1101.29	1101.29	1095.82	81
1780588500	1099.77	6.92	0.63	1097.47	1100.64	1093.73	302
1780502100	1092.85	-7.58	-0.69	1100.56	1100.56	1092.64	73
1780415700	1100.43	2.64	0.24	1099.27	1101.98	1099.15	0
1780329300	1097.79	-4.82	-0.44	1101.76	1101.76	1093.6099	44
1780070100	1102.6099	5.39	0.49	1101.81	1103.77	1095.88	80
1779983700	1097.22	-5.42	-0.49	1100.41	1100.41	1093.5	17
1779897300	1102.64	3.53	0.32	1103.49	1104.4	1098.38	69
1779810900	1099.1099	-7.06	-0.64	1107.07	1107.07	1099.1099	114
1779724500	1106.17	7.75	0.71	1101.3	1106.25	1099.57	50
1779465300	1098.42	3.58	0.33	1096.16	1100.33	1091.8599	124
1779378900	1094.84	0.44	0.04	1094.1099	1097.88	1088.8	58
1779292500	1094.4	7.53	0.69	1086.23	1094.4	1081.45	56
1779206100	1086.8699	-1.13	-0.10	1092.2	1092.94	1086.79	20
1779119700	1088	2.36	0.22	1085.3599	1091.92	1080.38	30
1778860500	1085.64	-6.8	-0.62	1091.15	1091.7	1082.67	20
1778774100	1092.44	6.81	0.63	1088.43	1092.44	1083.91	58
1778687700	1085.63	5.93	0.55	1082.1	1087.71	1079.01	89
1778601300	1079.7	-11.46	-1.05	1086.96	1087.45	1079.21	35
1778514900	1091.16	4.43	0.41	1089.3699	1091.56	1085.14	70
1778255700	1086.73	-2.06	-0.19	1090.31	1090.6099	1085.3699	54
1778169300	1088.79	-5.21	-0.48	1094.41	1095.3699	1088.56	101
1778082900	1094	17.8	1.65	1086	1095.15	1082.51	325
1777996500	1076.2	-2.69	-0.25	1078.78	1082.05	1075.04	88
1777910100	1078.89	-6.98	-0.64	1085.73	1085.73	1075.4	90
1777564500	1085.8699	9.16	0.85	1076.92	1085.8699	1072.1	65
1777478100	1076.71	-7.2	-0.66	1083.85	1083.85	1074.07	22
1777391700	1083.91	5.83	0.54	1078.22	1085.16	1078.07	79
1777305300	1078.08	-0.26	-0.02	1082.48	1082.48	1076.8	73
1777046100	1078.34	-2.61	-0.24	1084.51	1084.51	1075.65	63
1776959700	1080.95	-2.63	-0.24	1086.28	1086.28	1078.45	81
1776873300	1083.58	-1.98	-0.18	1089.58	1089.58	1081.21	15
1776786900	1085.56	-1.64	-0.15	1091	1092.29	1082.3	91
1776700500	1087.2	-5.86	-0.54	1090.95	1091.02	1084.47	58
1776441300	1093.06	10.54	0.97	1086.8	1093.54	1080.97	152
1776354900	1082.52	-2.4	-0.22	1085.91	1088.67	1081.57	47
1776268500	1084.92	5.27	0.49	1085.98	1086.35	1078.1099	131
1776182100	1079.65	6.33	0.59	1074.43	1082.42	1074.43	49
1776095700	1073.32	-5.47	-0.51	1074.68	1076.98	1069.25	162
1775836500	1078.79	3.46	0.32	1078.1	1081.24	1073.21	64
1775750100	1075.33	-4.84	-0.45	1083.39	1083.39	1072.8	128
1775663700	1080.17	16.89	1.59	1074.52	1085.17	1073.93	40
1775577300	1063.28	-3.33	-0.31	1064.64	1071.74	1059.85	118
1775145300	1066.6099	2.13	0.20	1065.89	1066.92	1057.98	95
1775058900	1064.48	8.97	0.85	1062.72	1066.68	1059.97	47
1774972500	1055.51	3.62	0.34	1053.92	1057.71	1052.02	2
1774886100	1051.89	3.3	0.31	1046.93	1052.47	1041.4	26
1774630500	1048.59	-2.32	-0.22	1050.92	1050.92	1040.58	52
1774544100	1050.91	-4.94	-0.47	1055.95	1055.95	1047.28	10
1774457700	1055.85	5.99	0.57	1052.54	1058.07	1052.54	32
1774371300	1049.8599	0.41	0.04	1051.3699	1051.71	1043.3	65
1774284900	1049.45	2.49	0.24	1040.59	1056.02	1029.8599	34
1774025700	1046.96	-8.57	-0.81	1056.14	1057.82	1046.74	39
1773939300	1055.53	-8.07	-0.76	1062.8599	1063.5	1049.13	28
1773852900	1063.6	0.09	0.01	1069.17	1071.23	1060.25	113
1773766500	1063.51	0.65	0.06	1063.69	1067.81	1060.26	69
1773680100	1062.8599	0.87	0.08	1058.44	1064.48	1054.57	61
1773420900	1061.99	0.87	0.08	1059.73	1065.28	1054.6	65
1773334500	1061.1199	-33.62	-3.07	1065.18	1065.18	1057.33	30
1773212400	1094.74	0	0.00	1094.74	1094.74	1094.74	0
1773126000	1094.74	0	0.00	1094.74	1094.74	1094.74	0
1773039600	1094.74	0	0.00	1094.74	1094.74	1094.74	0