Intesa Sanpaolo【I08986】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
1781020500	1030.1199	0.08	0.01	1029.6	1030.29	1025.2	30
1780934100	1030.04	-0.11	-0.01	1029.98	1030.06	1024.91	70
1780674900	1030.15	-0.14	-0.01	1030.3699	1030.38	1029.68	0
1780588500	1030.29	3.26	0.32	1030.28	1030.39	1025.28	70
1780502100	1027.03	-3.15	-0.31	1029.76	1029.76	1024.99	220
1780415700	1030.18	0.13	0.01	1029.69	1030.18	1029.63	0
1780329300	1030.05	-0.19	-0.02	1030.42	1030.42	1025.42	15
1780070100	1030.24	-1.3	-0.13	1030.17	1030.24	1029.59	0
1779983700	1031.54	0.2	0.02	1029.44	1031.54	1024.94	50
1779897300	1031.34	0.01	0.00	1029.78	1031.3699	1029.28	0
1779810900	1031.33	1.86	0.18	1030.05	1031.44	1024.83	25
1779724500	1029.47	4.35	0.42	1029.49	1029.97	1024.84	30
1779465300	1025.1199	1.28	0.13	1023.95	1028.94	1023.95	50
1779378900	1023.84	-4.25	-0.41	1028.3599	1028.48	1023.75	10
1779292500	1028.09	4.6	0.45	1028.16	1028.63	1027.66	0
1779206100	1023.49	-4.7	-0.46	1027.81	1028.4	1023.33	30
1779119700	1028.19	0.16	0.02	1028.06	1028.41	1023.07	180
1778860500	1028.03	4.24	0.41	1028.6	1028.6	1023.07	8
1778774100	1023.79	-3.68	-0.36	1024	1024	1023.49	260
1778687700	1027.47	-0.2	-0.02	1027.47	1028.08	1022.98	30
1778601300	1027.67	3.06	0.30	1028.26	1028.28	1022.76	89
1778514900	1024.6099	-3.65	-0.35	1027.91	1030.63	1022.97	225
1778255700	1028.26	-0.01	-0.00	1028.34	1028.34	1023.15	60
1778169300	1028.27	0.19	0.02	1028.38	1028.38	1023.27	72
1778082900	1028.08	1.1	0.11	1026.66	1028.08	1022.92	30
1777996500	1026.98	0.14	0.01	1026.5	1026.98	1021.77	40
1777910100	1026.84	4.94	0.48	1027.21	1027.23	1021.94	245
1777564500	1021.9	-1.16	-0.11	1026.21	1026.23	1021.5	0
1777478100	1023.06	-3.3	-0.32	1026.29	1026.29	1021.3	120
1777391700	1026.3599	0.43	0.04	1026.5	1026.5	1021.65	60
1777305300	1025.93	-0.71	-0.07	1026.33	1026.39	1021.85	80
1777046100	1026.64	0.11	0.01	1026.54	1026.65	1025.69	0
1776959700	1026.53	0.28	0.03	1026.94	1026.94	1025.9	0
1776873300	1026.25	-0.4	-0.04	1026.78	1026.78	1026.1199	0
1776786900	1026.65	-0.62	-0.06	1027.45	1027.45	1022.05	10
1776700500	1027.27	0.03	0.00	1027.28	1027.28	1026.46	0
1776441300	1027.24	1.03	0.10	1026.33	1027.3699	1021.28	10
1776354900	1026.21	1.03	0.10	1026.13	1026.35	1021.23	20
1776268500	1025.18	-0.11	-0.01	1025.47	1025.53	1020.59	30
1776182100	1025.29	1.36	0.13	1024.39	1025.29	1023.9	0
1776095700	1023.93	-0.32	-0.03	1024.09	1024.41	1018.68	150
1775836500	1024.25	4.76	0.47	1023.6	1024.29	1019.15	10
1775750100	1019.49	-5.38	-0.52	1025.18	1025.18	1019.35	240
1775663700	1024.8699	2.96	0.29	1022.78	1025.27	1019.52	110
1775577300	1021.91	3.36	0.33	1022.45	1022.45	1017.16	20
1775145300	1018.55	-4.22	-0.41	1021.77	1022.4	1016.92	110
1775058900	1022.77	2.63	0.26	1021.88	1022.77	1021.34	0
1774972500	1020.14	0.26	0.03	1019.99	1020.35	1015.37	10
1774886100	1019.88	0.33	0.03	1019.54	1020.41	1015.43	10
1774630500	1019.55	-0.99	-0.10	1020.33	1020.55	1019.55	0
1774544100	1020.54	-0.69	-0.07	1021.26	1021.26	1020.47	0
1774457700	1021.23	0.52	0.05	1021.16	1022	1021.08	0
1774371300	1020.71	-0.01	-0.00	1021.26	1021.26	1015.99	25
1774284900	1020.72	0.26	0.03	1019.58	1022.16	1016.55	10
1774025700	1020.46	-0.82	-0.08	1020.97	1025.3	1016.53	30
1773939300	1021.28	-0.47	-0.05	1022.25	1022.28	1016.37	105
1773852900	1021.75	-1.41	-0.14	1023.46	1023.47	1018.21	10
1773766500	1023.16	0.68	0.07	1022.65	1023.17	1017.82	35
1773680100	1022.48	4.91	0.48	1021.92	1022.63	1017.39	13
1773420900	1017.57	-1.16	-0.11	1022.22	1022.37	1017.56	0
1773334500	1018.73	-6.63	-0.65	1023.21	1023.49	1017.83	100
1773212400	1025.3599	0	0.00	1025.3599	1025.3599	1025.3599	0
1773126000	1025.3599	0	0.00	1025.3599	1025.3599	1025.3599	0