Intesa Sanpaolo【I08994】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

個人投資家向けのプロ仕様のツール。

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	1135.95	4.14	0.37	1138.17	1140.13	1131.04	75
1780502100	1131.81	-10.27	-0.90	1140.42	1140.51	1131.59	43
1780415700	1142.08	12.28	1.09	1139.24	1142.51	1139.24	0
1780329300	1129.8	-10.61	-0.93	1140.13	1140.13	1129.29	23
1780070100	1140.41	1.62	0.14	1139.15	1142.16	1133.1	48
1779983700	1138.79	-0.52	-0.05	1137.73	1138.79	1129.51	20
1779897300	1139.31	1.04	0.09	1140.24	1142.8699	1134.21	25
1779810900	1138.27	-6.6	-0.58	1136.56	1143.56	1133.26	141
1779724500	1144.8699	15.63	1.38	1137.42	1144.8699	1135.07	22
1779465300	1129.24	6.18	0.55	1129.64	1135.16	1123.8	27
1779378900	1123.06	-5.01	-0.44	1127.2	1130.4	1118.88	25
1779292500	1128.07	10.15	0.91	1117.6099	1128.35	1112.17	50
1779206100	1117.92	-0.23	-0.02	1119.27	1122.26	1111.13	74
1779119700	1118.15	1.1	0.10	1114.03	1121.65	1107.33	10
1778860500	1117.05	-2.58	-0.23	1121.97	1122.55	1111.01	34
1778774100	1119.63	6.15	0.55	1121.45	1123.66	1114.45	71
1778687700	1113.48	3.39	0.31	1116.73	1117.46	1109.16	84
1778601300	1110.09	-7.92	-0.71	1118.33	1118.71	1110.09	7
1778514900	1118.01	-2.47	-0.22	1125.68	1125.68	1116.44	35
1778255700	1120.48	-8.32	-0.74	1125.85	1126.24	1119.07	15
1778169300	1128.8	-2.72	-0.24	1133.81	1134.79	1124.8699	84
1778082900	1131.52	15.63	1.40	1114.13	1133.28	1114.13	79
1777996500	1115.89	12.05	1.09	1109.44	1115.89	1106.46	63
1777910100	1103.84	-13.29	-1.19	1117.43	1117.6199	1103.05	69
1777564500	1117.13	10.6	0.96	1107.41	1117.13	1103.76	43
1777478100	1106.53	-3.1	-0.28	1108.17	1114.23	1105.1099	22
1777391700	1109.63	-7.32	-0.66	1115.74	1117.32	1107.63	34
1777305300	1116.95	2.09	0.19	1118.41	1121.79	1111.25	72
1777046100	1114.8599	0.97	0.09	1118.25	1118.25	1108.75	68
1776959700	1113.89	-3.34	-0.30	1120.22	1120.22	1110.96	47
1776873300	1117.23	-5.84	-0.52	1124.95	1124.95	1114.43	111
1776786900	1123.07	1.76	0.16	1127.3699	1130.73	1119.32	113
1776700500	1121.31	-10.58	-0.93	1125.48	1125.77	1117.82	13
1776441300	1131.89	15.73	1.41	1120.21	1132.77	1114.71	19
1776354900	1116.16	2.65	0.24	1120.81	1122.6	1114.06	33
1776268500	1113.51	-7.97	-0.71	1120.68	1121.19	1112.81	46
1776182100	1121.48	14.79	1.34	1108.46	1121.48	1108.46	43
1776095700	1106.69	-10.42	-0.93	1111.99	1112.18	1103.66	19
1775836500	1117.1099	9.92	0.90	1113.92	1119.3599	1107.71	48
1775750100	1107.19	-10.24	-0.92	1117.69	1117.69	1106.81	10
1775663700	1117.43	28.44	2.61	1100.33	1120.97	1100.33	43
1775577300	1088.99	-6.89	-0.63	1089.24	1098.78	1082.96	31
1775145300	1095.88	-4.16	-0.38	1093.91	1095.88	1082.81	75
1775058900	1100.04	15.82	1.46	1095.35	1100.04	1089.55	29
1774972500	1084.22	5.19	0.48	1081.43	1086.04	1075.81	51
1774886100	1079.03	0.87	0.08	1077.25	1080.92	1071.98	40
1774630500	1078.16	-1.14	-0.11	1080.13	1080.13	1070.21	58
1774544100	1079.3	-12.49	-1.14	1091.22	1091.22	1079.3	15
1774457700	1091.79	5.77	0.53	1091.95	1094.13	1084.95	25
1774371300	1086.02	0.24	0.02	1088.3599	1088.3599	1077.55	66
1774284900	1085.78	3.84	0.35	1073.94	1093.4	1064.32	50
1774025700	1081.94	-8.54	-0.78	1093.39	1094.04	1081.94	36
1773939300	1090.48	-8.3	-0.76	1093.58	1093.8599	1085.31	5
1773852900	1098.78	-6.25	-0.57	1102.8	1103.88	1093.93	51
1773766500	1105.03	3.68	0.33	1100.66	1106.25	1096.09	91
1773680100	1101.35	7.29	0.67	1099	1103.34	1090.39	86
1773420900	1094.06	-6.46	-0.59	1092.13	1105.04	1091.38	91
1773334500	1100.52	-42.14	-3.69	1105.69	1105.76	1094.02	227
1773212400	1142.66	0	0.00	1142.66	1142.66	1142.66	0
1773126000	1142.66	0	0.00	1142.66	1142.66	1142.66	0
1773039600	1142.66	0	0.00	1142.66	1142.66	1142.66	0
1772780400	1142.66	0	0.00	1142.66	1142.66	1142.66	0
1772694000	1142.66	0	0.00	1142.66	1142.66	1142.66	0