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

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
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
1775145300	1040.99	-1.52	-0.15	1041.34	1041.39	1037.16	0
1775058900	1042.51	6.86	0.66	1037.79	1042.76	1035.48	20
1774972500	1035.65	1.93	0.19	1033.75	1035.8	1026.75	68
1774886100	1033.72	0.1	0.01	1032.07	1035.17	1032.04	0
1774630500	1033.6199	-1.86	-0.18	1034.9	1034.9	1024.78	6
1774544100	1035.48	-5.2	-0.50	1040.71	1040.71	1030.92	2
1774457700	1040.68	3.82	0.37	1037.89	1041.09	1033.55	15
1774371300	1036.8599	-0.59	-0.06	1038.33	1038.79	1035.38	0
1774284900	1037.45	1.28	0.12	1034.89	1041.09	1024.23	5
1774025700	1036.17	-5.09	-0.49	1040.23	1041.59	1031.91	6
1773939300	1041.26	-3.65	-0.35	1044.64	1044.64	1037.98	0
1773852900	1044.91	-0.75	-0.07	1045.93	1046.71	1041.72	30
1773766500	1045.66	1.28	0.12	1044.3599	1045.77	1039.2	25
1773680100	1044.38	0.8	0.08	1044.02	1045.09	1037.39	16
1773420900	1043.58	-1.65	-0.16	1044.1199	1044.89	1037.27	14
1773334500	1045.23	-18.65	-1.75	1046.13	1046.26	1044.94	0
1773212400	1063.88	0	0.00	1063.88	1063.88	1063.88	0
1773126000	1063.88	0	0.00	1063.88	1063.88	1063.88	0
1773039600	1063.88	0	0.00	1063.88	1063.88	1063.88	0
1772780400	1063.88	0	0.00	1063.88	1063.88	1063.88	0
1772694000	1063.88	0	0.00	1063.88	1063.88	1063.88	0