Intesa Sanpaolo【I09006】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
1780674900	1023.99	-0.15	-0.01	1024.26	1024.3	1019.13	50
1780588500	1024.14	0.34	0.03	1024.03	1024.22	1019	41
1780502100	1023.8	-0.22	-0.02	1023.56	1024.05	1018.72	125
1780415700	1024.02	5.03	0.49	1023.6	1024.14	1023.58	0
1780329300	1018.99	-5.25	-0.51	1024.45	1024.45	1018.95	5
1780070100	1024.24	0.1	0.01	1024.2	1024.26	1023.62	0
1779983700	1024.14	0.45	0.04	1023.44	1024.14	1018.86	15
1779897300	1023.69	-0.03	-0.00	1023.86	1023.86	1018.67	20
1779810900	1023.72	-0.41	-0.04	1024.19	1024.19	1023.34	0
1779724500	1024.13	0.86	0.08	1023.48	1024.13	1022.96	0
1779465300	1023.27	0.83	0.08	1022.58	1023.47	1018.21	20
1779378900	1022.44	0.12	0.01	1022.64	1022.86	1018.16	40
1779292500	1022.32	0.27	0.03	1022.13	1022.8	1017.22	21
1779206100	1022.05	-0.05	-0.00	1021.78	1022.4	1017.43	8
1779119700	1022.1	2.61	0.26	1021.86	1022.41	1021.69	0
1778860500	1019.49	-2.75	-0.27	1017.32	1022.24	1016.87	36
1778774100	1022.24	1.23	0.12	1021.95	1022.24	1017.41	1
1778687700	1021.01	-0.28	-0.03	1021.58	1021.58	1016.68	12
1778601300	1021.29	-0.43	-0.04	1021.62	1021.64	1016.3	93
1778514900	1021.72	4.75	0.47	1022.1	1022.1	1016.75	25
1778255700	1016.97	-5.08	-0.50	1022.07	1022.07	1016.89	51
1778169300	1022.05	3.58	0.35	1022.18	1022.18	1021.57	0
1778082900	1018.47	-2.09	-0.20	1020.43	1020.57	1016.15	20
1777996500	1020.56	4.05	0.40	1016.61	1020.56	1015.29	76
1777910100	1016.51	-0.22	-0.02	1021.19	1021.19	1015.32	10
1777564500	1016.73	-3.35	-0.33	1019.93	1020.27	1014.97	14
1777478100	1020.08	3.54	0.35	1020.93	1020.93	1014.87	21
1777391700	1016.54	-4.52	-0.44	1020.7	1020.72	1015.37	35
1777305300	1021.06	3.89	0.38	1020.51	1021.08	1015.69	18
1777046100	1017.17	-0.66	-0.06	1020.9	1020.9	1014.85	77
1776959700	1017.83	2.01	0.20	1021.17	1021.17	1015.03	142
1776873300	1015.82	-5.28	-0.52	1021.21	1021.21	1015.49	15
1776786900	1021.1	-0.68	-0.07	1021.95	1021.95	1016.21	37
1776700500	1021.78	-0.11	-0.01	1021.96	1021.99	1016.21	30
1776441300	1021.89	1.1	0.11	1020.91	1022.05	1015.52	30
1776354900	1020.79	0.27	0.03	1020.85	1021.14	1020.66	0
1776268500	1020.52	-0.27	-0.03	1020.91	1020.91	1014.8	35
1776182100	1020.79	1.12	0.11	1019.82	1020.79	1014.61	121
1776095700	1019.67	4.87	0.48	1014.56	1020.08	1014.02	135
1775836500	1014.8	-5.06	-0.50	1019.47	1019.56	1014.48	47
1775750100	1019.86	5.44	0.54	1020.48	1020.48	1014.18	137
1775663700	1014.42	1.28	0.13	1017.45	1019.63	1014	58
1775577300	1013.14	-0.15	-0.01	1011.96	1017.46	1011.59	107
1775145300	1013.29	-4.27	-0.42	1017.22	1017.22	1010.54	75
1775058900	1017.56	5	0.49	1016.87	1020.1	1011.86	30
1774972500	1012.56	-2.33	-0.23	1015.6	1016.01	1009.9	40
1774886100	1014.89	0.24	0.02	1014.75	1015.15	1009.69	10
1774630500	1014.65	-49.6	-4.66	1014.96	1014.99	1013.98	0
1774544100	1064.25	4.49	0.42	1065.1	1065.1	1058.98	50
1774457700	1059.76	-0.56	-0.05	1064.83	1065.1199	1059.49	65
1774371300	1060.32	-0.83	-0.08	1063.8599	1063.8699	1057.47	50
1774284900	1061.15	-1.18	-0.11	1061.95	1064.53	1055.6	15
1774025700	1062.33	-1.43	-0.13	1064.41	1065.09	1057.68	40
1773939300	1063.76	-2.58	-0.24	1066.09	1066.1199	1059.02	53
1773852900	1066.34	-0.95	-0.09	1067.63	1067.65	1065.71	0
1773766500	1067.29	0.68	0.06	1066.82	1067.31	1061.96	10
1773680100	1066.6099	0.57	0.05	1065.6	1066.68	1060.78	40
1773420900	1066.04	-0.08	-0.01	1066.01	1066.4	1060.64	7
1773334500	1066.1199	-4.53	-0.42	1066.25	1066.25	1060.66	48
1773212400	1070.65	0	0.00	1070.65	1070.65	1070.65	0
1773126000	1070.65	0	0.00	1070.65	1070.65	1070.65	0
1773039600	1070.65	0	0.00	1070.65	1070.65	1070.65	0