Intesa Sanpaolo【I08985】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
1780588500	1260.51	2.82	0.22	1258.26	1265.1	1258.26	22
1780502100	1257.69	-5.01	-0.40	1262.09	1262.3	1256.82	0
1780415700	1262.7	4.78	0.38	1262.96	1267.13	1259.6099	0
1780329300	1257.92	-5.63	-0.45	1260.9	1264.41	1254.88	0
1780070100	1263.55	3.54	0.28	1263.46	1266.2	1260.81	10
1779983700	1260.01	-7.93	-0.63	1264.18	1264.18	1257.79	45
1779897300	1267.94	0.36	0.03	1269.46	1271.16	1267.33	25
1779810900	1267.58	-5.45	-0.43	1272.55	1273.7	1267.58	115
1779724500	1273.03	11.2	0.89	1268.01	1273.88	1266.57	20
1779465300	1261.83	4.81	0.38	1259.06	1263.15	1259.06	0
1779378900	1257.02	1.89	0.15	1255.51	1261.22	1252.96	32
1779292500	1255.13	8.2	0.66	1239.64	1256.8	1239.64	70
1779206100	1246.93	-0.62	-0.05	1252.58	1254.73	1246.5	67
1779119700	1247.55	11.18	0.90	1235.82	1250.6099	1235.19	140
1778860500	1236.3699	-11.72	-0.94	1245.39	1246.64	1236.3699	50
1778774100	1248.09	11.32	0.92	1244.1199	1248.88	1243.14	110
1778687700	1236.77	3.57	0.29	1241.1199	1241.1199	1231.83	0
1778601300	1233.2	-12.21	-0.98	1234.57	1239.13	1231.74	27
1778514900	1245.41	7.52	0.61	1238.84	1246.42	1238.84	160
1778255700	1237.89	-7.4	-0.59	1237.68	1241.59	1236.44	30
1778169300	1245.29	-5.32	-0.43	1250.05	1250.41	1245.29	20
1778082900	1250.6099	24.01	1.96	1239.3699	1252.2	1239.16	10
1777996500	1226.6	7.04	0.58	1222.8599	1230.4	1222.4	0
1777910100	1219.56	-15.01	-1.22	1233.03	1233.66	1219.56	0
1777564500	1234.57	9.84	0.80	1219.1	1235.83	1218.42	0
1777478100	1224.73	-8.58	-0.70	1233.18	1233.18	1222.84	15
1777391700	1233.31	7.34	0.60	1229.17	1235.91	1228.59	13
1777305300	1225.97	0.4	0.03	1225.5	1230.84	1224.26	55
1777046100	1225.57	-7.12	-0.58	1230.25	1230.25	1221.06	25
1776959700	1232.69	-0.03	-0.00	1230.06	1233.57	1225.19	0
1776873300	1232.72	-4.3	-0.35	1239.55	1241.45	1232.41	0
1776786900	1237.02	-3.59	-0.29	1239.79	1245.18	1235.46	0
1776700500	1240.6099	-2.62	-0.21	1237.3599	1242.1	1236.76	15
1776441300	1243.23	9	0.73	1234.56	1244.27	1233.34	25
1776354900	1234.23	1.96	0.16	1234.56	1238.71	1233.77	0
1776268500	1232.27	1.39	0.11	1233.79	1233.79	1228.75	13
1776182100	1230.88	14.46	1.19	1224.07	1230.88	1223.04	0
1776095700	1216.42	1.17	0.10	1212.59	1216.42	1209.46	20
1775836500	1215.25	0	0.00	1215.25	1215.25	1215.25	0
1775750100	1215.25	-1.39	-0.11	1220.02	1220.02	1211.29	0
1775663700	1216.64	22.93	1.92	1222.43	1224.09	1215.19	0
1775577300	1193.71	-1.71	-0.14	1200.7	1208.7	1191.84	10
1775145300	1195.42	-0.39	-0.03	1189.15	1196.46	1185.14	8
1775058900	1195.81	22.17	1.89	1192.14	1196.23	1189.1099	0
1774972500	1173.64	7.07	0.61	1171.72	1180.23	1169.59	10
1774886100	1166.57	9.08	0.78	1157.31	1166.78	1155.73	20
1774630500	1157.49	-3.78	-0.33	1162.29	1162.29	1152.58	0
1774544100	1161.27	-5.3	-0.45	1164.89	1165.42	1159.19	0
1774457700	1166.57	10.72	0.93	1166.29	1171.45	1163.71	0
1774371300	1155.85	2.34	0.20	1158.25	1158.25	1148.26	40
1774284900	1153.51	5.1	0.44	1132.52	1167.15	1124.94	0
1774025700	1148.41	-13.77	-1.18	1168.49	1168.7	1146.14	80
1773939300	1162.18	-22.5	-1.90	1173.8599	1176.03	1160.25	30
1773852900	1184.68	1.06	0.09	1188.18	1192.06	1180.41	0
1773766500	1183.6199	6.75	0.57	1179.54	1187.85	1178.46	124
1773680100	1176.8699	0.42	0.04	1176.23	1181.83	1170.01	0
1773420900	1176.45	-1.69	-0.14	1168.72	1183.76	1167.8599	32
1773334500	1178.14	-49.91	-4.06	1177.78	1179.47	1171.41	10
1773212400	1228.05	0	0.00	1228.05	1228.05	1228.05	0
1773126000	1228.05	0	0.00	1228.05	1228.05	1228.05	0
1773039600	1228.05	0	0.00	1228.05	1228.05	1228.05	0
1772780400	1228.05	0	0.00	1228.05	1228.05	1228.05	0
1772694000	1228.05	0	0.00	1228.05	1228.05	1228.05	0