Intesa Sanpaolo【I08992】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
1783094100	1063.22	-0.87	-0.08	1064.52	1064.52	1056.1099	30
1783007700	1064.09	0.32	0.03	1056.8699	1064.17	1055.71	25
1782921300	1063.77	-0.16	-0.02	1063.8699	1064.04	1056.21	8
1782834900	1063.93	4.71	0.44	1063.93	1064.67	1057.14	31
1782748500	1059.22	-5.2	-0.49	1064.48	1064.53	1056.82	10
1782489300	1064.42	0.39	0.04	1063.63	1064.89	1057.16	20
1782402900	1064.03	7.29	0.69	1056.95	1064.55	1056.72	10
1782316500	1056.74	0.66	0.06	1056.15	1056.84	1055.26	13
1782230100	1056.08	-0.01	-0.00	1055.81	1056.45	1055.33	20
1782143700	1056.09	1.02	0.10	1055.25	1056.52	1054	17
1781884500	1055.07	-0.99	-0.09	1056.08	1056.08	1053.91	45
1781798100	1056.06	1.15	0.11	1056.21	1056.22	1053.8599	10
1781711700	1054.91	-1.08	-0.10	1055.76	1056.63	1054.9	31
1781625300	1055.99	-0.24	-0.02	1056.31	1056.96	1055.99	0
1781538900	1056.23	1.48	0.14	1055.09	1056.54	1055.08	0
1781279700	1054.75	1.12	0.11	1053.83	1055.51	1053.82	0
1781193300	1053.63	0.96	0.09	1052.82	1053.88	1048.81	22
1781106900	1052.67	-0.69	-0.07	1053.44	1053.56	1052.64	0
1781020500	1053.3599	0.44	0.04	1052.97	1054.2	1052.92	0
1780934100	1052.92	-0.46	-0.04	1047.97	1053.2	1047.97	10
1780674900	1053.38	-0.41	-0.04	1053.8599	1054.15	1050.02	25
1780588500	1053.79	-2.46	-0.23	1056.5	1057.6099	1050.34	25
1780502100	1056.25	-1.68	-0.16	1058.16	1058.16	1050.03	24
1780415700	1057.93	6.41	0.61	1056.99	1058.88	1056.99	0
1780329300	1051.52	-2.94	-0.28	1060.39	1060.39	1051.51	27
1780070100	1054.46	-0.14	-0.01	1058.79	1059.81	1052.65	16
1779983700	1054.6	-2.66	-0.25	1057.67	1057.71	1050.17	28
1779897300	1057.26	-0.17	-0.02	1057.72	1059.14	1057.23	0
1779810900	1057.43	-2.71	-0.26	1060.2	1060.22	1051.31	15
1779724500	1060.14	5.15	0.49	1055.55	1060.16	1052.24	10
1779465300	1054.99	7.47	0.71	1052.8	1056.24	1052.79	0
1779378900	1047.52	-4.86	-0.46	1052.83	1054.26	1045.47	7
1779292500	1052.38	6.45	0.62	1048.88	1052.47	1043.05	20
1779206100	1045.93	0.33	0.03	1050.3	1050.3	1043.3699	33
1779119700	1045.6	-4.22	-0.40	1049.56	1049.6099	1041.97	13
1778860500	1049.82	-3.15	-0.30	1052.64	1052.67	1043.78	5
1778774100	1052.97	3.13	0.30	1050.32	1053.28	1045.8	12
1778687700	1049.84	5.6	0.54	1050.03	1050.67	1043.3599	30
1778601300	1044.24	-4.45	-0.42	1052.14	1052.24	1043.24	5
1778514900	1048.69	0.73	0.07	1054.35	1054.3599	1045.66	15
1778255700	1047.96	-3.17	-0.30	1055.19	1055.26	1047.72	5
1778169300	1051.13	-3.52	-0.33	1055.25	1056.57	1048.65	5
1778082900	1054.65	12.22	1.17	1043.65	1055.46	1042.3	57
1777996500	1042.43	-2.88	-0.28	1048.4	1049.03	1041.42	45
1777910100	1045.31	-4.64	-0.44	1043.19	1046.35	1041.28	63
1777564500	1049.95	8.64	0.83	1046.72	1049.95	1040.92	10
1777478100	1041.31	-2.16	-0.21	1042.38	1042.38	1041.31	0
1777391700	1043.47	-0.31	-0.03	1050.42	1050.45	1042.1099	6
1777305300	1043.78	-6.56	-0.62	1043.64	1052.03	1043.64	45
1777046100	1050.34	5.75	0.55	1050.59	1051.52	1048.69	0
1776959700	1044.59	-7.93	-0.75	1052.75	1052.75	1044.54	2
1776873300	1052.52	0.19	0.02	1052.67	1052.98	1045.63	10
1776786900	1052.33	5.01	0.48	1054.45	1055.06	1047.59	5
1776700500	1047.32	-8.35	-0.79	1055.4	1055.4	1047.28	12
1776441300	1055.67	4.43	0.42	1051.32	1055.75	1044.33	20
1776354900	1051.24	1.28	0.12	1050.55	1052.16	1044.22	95
1776268500	1049.96	0.28	0.03	1049.79	1050.84	1049.15	0
1776182100	1049.68	4.47	0.43	1045.67	1049.68	1040.3599	5
1776095700	1045.21	-1.58	-0.15	1046.63	1046.65	1037.65	58
1775836500	1046.79	0	0.00	1046.79	1046.79	1046.79	0
1775750100	1046.79	-4.21	-0.40	1051.23	1051.23	1041.05	12
1775663700	1051	14.53	1.40	1039.43	1051.85	1039.43	12
1775577300	1036.47	-4.52	-0.43	1034.5	1041.5	1034.16	29