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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783698900	1111.42	2.02	0.18	1105.89	1111.58	1105.27	80
1783612500	1109.4	5.43	0.49	1103.05	1109.8	1101.83	131
1783526100	1103.97	-7.82	-0.70	1110.64	1110.64	1099.26	93
1783439700	1111.79	2.93	0.26	1115.5	1115.98	1108.92	52
1783353300	1108.8599	-3.92	-0.35	1114.4	1115.08	1108.25	40
1783094100	1112.78	0.1	0.01	1113.64	1114.1199	1106.27	56
1783007700	1112.68	11.23	1.02	1107.6	1113.19	1103.08	99
1782921300	1101.45	-2.45	-0.22	1105.89	1105.89	1097.94	36
1782834900	1103.9	0.93	0.08	1106.56	1107.05	1100.82	96
1782748500	1102.97	-4.83	-0.44	1106.98	1106.98	1102.54	0
1782489300	1107.8	-1.92	-0.17	1103.88	1108.98	1101.16	85
1782402900	1109.72	6.34	0.57	1107.64	1110.52	1102.03	106
1782316500	1103.38	-1.39	-0.13	1107.67	1108.06	1101.49	25
1782230100	1104.77	-7.86	-0.71	1107.93	1107.93	1101.3	131
1782143700	1112.63	6.25	0.56	1104.5	1112.63	1103.71	35
1781884500	1106.38	1.76	0.16	1104.77	1110.54	1104.34	102
1781798100	1104.6199	-7.42	-0.67	1109.33	1109.33	1103.04	59
1781711700	1112.04	3.86	0.35	1105.09	1112.34	1105.09	85
1781625300	1108.18	1.59	0.14	1107.35	1108.3699	1105.38	125
1781538900	1106.59	3.15	0.29	1109.96	1110.33	1104.97	85
1781279700	1103.44	2.45	0.22	1103.26	1107.4	1099.58	29
1781193300	1100.99	7.08	0.65	1097.72	1102.81	1092.51	60
1781106900	1093.91	-4.8	-0.44	1099.19	1099.99	1091.23	137
1781020500	1098.71	6.35	0.58	1092.03	1102.21	1092.03	53
1780934100	1092.3599	-3.66	-0.33	1096.99	1098.1199	1090.35	75
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	-2.01	-0.19	1074.68	1076.98	1069.25	162
1775836500	1075.33	0	0.00	1075.33	1075.33	1075.33	0