Intesa Sanpaolo【I08995】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
1781798100	1078.34	3.56	0.33	1081.78	1081.89	1074.14	40
1781711700	1074.78	-0.38	-0.04	1074.99	1075.55	1074.74	89
1781625300	1075.16	-6.32	-0.58	1081.72	1081.76	1075.15	48
1781538900	1081.48	2.56	0.24	1080.1099	1081.63	1074.75	40
1781279700	1078.92	2.31	0.21	1077.3699	1079.68	1070.94	38
1781193300	1076.6099	1.73	0.16	1075.05	1077.14	1069.4	66
1781106900	1074.88	3.81	0.36	1071.16	1075.9	1068.55	85
1781020500	1071.07	-4.61	-0.43	1072.2	1072.71	1069.96	36
1780934100	1075.68	-0.35	-0.03	1068.23	1075.76	1067.92	40
1780674900	1076.03	-0.68	-0.06	1076.77	1077.31	1069.92	37
1780588500	1076.71	1.34	0.12	1075.65	1076.71	1069.09	20
1780502100	1075.3699	-1.56	-0.14	1076.14	1076.16	1069.24	41
1780415700	1076.93	1.59	0.15	1075.58	1077.08	1072.5	0
1780329300	1075.34	2.98	0.28	1071.97	1077.81	1070.14	37
1780070100	1072.3599	-5.34	-0.50	1077.8599	1077.91	1071.35	21
1779983700	1077.7	1.18	0.11	1076.04	1077.7	1069.49	27
1779897300	1076.52	0.26	0.02	1076.72	1076.72	1071.23	10
1779810900	1076.26	-2.26	-0.21	1078.44	1078.44	1070.82	45
1779724500	1078.52	4.43	0.41	1074.88	1078.53	1074.2	0
1779465300	1074.09	2.81	0.26	1072.67	1075.21	1068.66	15
1779378900	1071.28	-0.57	-0.05	1072.01	1072.58	1065.3599	46
1779292500	1071.85	2.66	0.25	1069.13	1072.67	1062.9	10
1779206100	1069.19	-0.83	-0.08	1069.8599	1071.2	1063.15	61
1779119700	1070.02	1.37	0.13	1068.26	1070.31	1061.67	5
1778860500	1068.65	-3.67	-0.34	1071.63	1071.75	1062.31	15
1778774100	1072.32	4.03	0.38	1069.04	1072.32	1064.01	10
1778687700	1068.29	-0.21	-0.02	1068.43	1069.1099	1061.75	40
1778601300	1068.5	-2.79	-0.26	1070.44	1070.69	1062.1199	20
1778514900	1071.29	4.15	0.39	1072.18	1072.21	1064.29	50
1778255700	1067.14	-1.65	-0.15	1067.22	1073.71	1066.3599	41
1778169300	1068.79	-5.7	-0.53	1069.19	1069.77	1068.07	47
1778082900	1074.49	12.38	1.17	1062.56	1074.49	1062.45	67
1777996500	1062.1099	1.95	0.18	1059.78	1066.28	1059.78	69
1777910100	1060.16	-7.8	-0.73	1064.81	1064.81	1059.74	60
1777564500	1067.96	8.82	0.83	1064.3	1067.96	1057.75	20
1777478100	1059.14	-7.38	-0.69	1063.33	1063.33	1059.1199	10
1777391700	1066.52	1.12	0.11	1067.8699	1067.93	1060.72	40
1777305300	1065.4	-3.89	-0.36	1068.91	1069.03	1062.77	19
1777046100	1069.29	2.77	0.26	1069.38	1069.38	1061.58	17
1776959700	1066.52	-0.68	-0.06	1070.89	1070.89	1062.17	43
1776873300	1067.2	-3.43	-0.32	1070.9	1070.9	1063.99	48
1776786900	1070.63	2.8	0.26	1072.47	1072.71	1065.3	49
1776700500	1067.83	-1.03	-0.10	1073.6	1073.68	1065.6	15
1776441300	1068.8599	2.64	0.25	1069.01	1073.23	1062.48	31
1776354900	1066.22	-2.14	-0.20	1068.88	1070.08	1062.46	48
1776268500	1068.3599	5.57	0.52	1069.02	1069.02	1061.9	60
1776182100	1062.79	3.02	0.28	1066.27	1067.09	1060.67	65
1776095700	1059.77	-10.35	-0.97	1064.93	1064.93	1057.71	74
1775836500	1070.1199	4.5	0.42	1065.52	1070.69	1059.94	19
1775750100	1065.6199	-2.6	-0.24	1068.6	1068.6	1059.23	65
1775663700	1068.22	12.68	1.20	1059.32	1070.34	1059.32	66
1775577300	1055.54	-0.77	-0.07	1052.98	1059.31	1051.04	88
1775145300	1056.31	-3.79	-0.36	1058.65	1058.65	1049.25	48
1775058900	1060.1	6.84	0.65	1056.45	1060.1	1050.02	64
1774972500	1053.26	1.13	0.11	1052.31	1054.27	1047.54	6
1774886100	1052.13	5.66	0.54	1050.58	1052.13	1043.55	37
1774630500	1046.47	-1.94	-0.19	1052.8699	1052.8699	1043.51	20
1774544100	1048.41	-8.06	-0.76	1057.38	1057.38	1048.41	0
1774457700	1056.47	8.43	0.80	1055.2	1056.64	1050	57
1774371300	1048.04	-6.68	-0.63	1054.43	1054.43	1044.96	9
1774284900	1054.72	2.55	0.24	1048.98	1057.98	1040.03	35
1774025700	1052.17	-0.93	-0.09	1050.9	1057.3	1049.72	18
1773939300	1053.1	-9.74	-0.92	1061.6099	1061.74	1051.31	40