Intesa Sanpaolo【I09008】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
1783698900	1125.28	6.09	0.54	1118.79	1125.29	1118.6	66
1783612500	1119.19	1.6	0.14	1123.25	1123.25	1117.15	95
1783526100	1117.59	-3.07	-0.27	1120.19	1120.21	1117.1199	20
1783439700	1120.66	-6.88	-0.61	1127.73	1127.73	1120.18	40
1783353300	1127.54	0.26	0.02	1121.17	1127.65	1121.17	91
1783094100	1127.28	4.08	0.36	1128.16	1128.17	1120.57	63
1783007700	1123.2	0.2	0.02	1127.25	1127.3	1120.18	81
1782921300	1123	-2.52	-0.22	1126.52	1126.52	1119.66	121
1782834900	1125.52	-0.74	-0.07	1125.82	1126.25	1120.28	13
1782748500	1126.26	3.99	0.36	1127	1127.02	1119.68	19
1782489300	1122.27	-4.42	-0.39	1125.8599	1126.3599	1120.51	30
1782402900	1126.69	6.95	0.62	1119.84	1126.81	1119.3	62
1782316500	1119.74	0.24	0.02	1119.46	1119.88	1118.9	30
1782230100	1119.5	0.73	0.07	1119.26	1119.6	1118.63	63
1782143700	1118.77	1.25	0.11	1123.3699	1123.3699	1117.49	29
1781884500	1117.52	-0.86	-0.08	1118.24	1118.31	1117.03	41
1781798100	1118.38	0.33	0.03	1124.95	1124.95	1117.33	38
1781711700	1118.05	-0.97	-0.09	1118.29	1118.8699	1118.05	85
1781625300	1119.02	-0.95	-0.08	1119.09	1119.49	1118.7	25
1781538900	1119.97	-1.65	-0.15	1122.5	1124.17	1115.94	17
1781279700	1121.6199	6.21	0.56	1119.82	1122.07	1114.6	35
1781193300	1115.41	3.68	0.33	1117.71	1119.38	1111.26	80
1781106900	1111.73	-7.21	-0.64	1118.5	1118.5	1111.02	66
1781020500	1118.94	7.22	0.65	1117.59	1118.94	1112.29	63
1780934100	1111.72	-1.79	-0.16	1112.01	1112.55	1110.8	87
1780674900	1113.51	-0.19	-0.02	1119.1	1119.54	1112.72	43
1780588500	1113.7	-0.93	-0.08	1118.09	1118.46	1111.46	96
1780502100	1114.63	-4.63	-0.41	1118.46	1118.46	1111.53	115
1780415700	1119.26	1.05	0.09	1118.17	1119.6199	1118.17	0
1780329300	1118.21	-3.07	-0.27	1121.49	1121.49	1113.19	3
1780070100	1121.28	6.34	0.57	1120.59	1121.33	1113.88	30
1779983700	1114.94	-0.91	-0.08	1118.8699	1118.91	1112.13	27
1779897300	1115.85	0.13	0.01	1119.34	1119.34	1113.42	14
1779810900	1115.72	-5.36	-0.48	1121.18	1121.18	1113.3699	51
1779724500	1121.08	4.41	0.39	1117.31	1121.08	1113.92	30
1779465300	1116.67	2.57	0.23	1114.44	1117.82	1110.26	27
1779378900	1114.1	4.67	0.42	1109.54	1115.72	1108.89	90
1779292500	1109.43	2.51	0.23	1107.88	1109.46	1106.38	53
1779206100	1106.92	-0.44	-0.04	1108.64	1109.22	1106.2	103
1779119700	1107.3599	0.37	0.03	1107.99	1108.03	1104.85	31
1778860500	1106.99	-2.47	-0.22	1109.29	1109.34	1106.45	42
1778774100	1109.46	1.33	0.12	1113.43	1113.43	1107.9	81
1778687700	1108.13	1.21	0.11	1113.4	1113.4	1105.98	123
1778601300	1106.92	-2.03	-0.18	1114.6	1114.84	1106.25	78
1778514900	1108.95	-7.3	-0.65	1116.46	1116.46	1108.31	51
1778255700	1116.25	2.63	0.24	1117.42	1117.42	1110.03	54
1778169300	1113.6199	2.1	0.19	1111.74	1117.78	1111.25	160
1778082900	1111.52	3.95	0.36	1111.69	1113.1099	1107.84	101
1777996500	1107.57	-2.88	-0.26	1109.8699	1110.2	1104.18	79
1777910100	1110.45	-1.89	-0.17	1112.44	1112.44	1103.77	70
1777564500	1112.34	8.23	0.75	1109.68	1112.34	1101.94	51
1777478100	1104.1099	-3.48	-0.31	1105.73	1105.73	1103.8599	34
1777391700	1107.59	-1.97	-0.18	1108.01	1108.07	1105.28	43
1777305300	1109.56	0.35	0.03	1113.1	1113.26	1106.8	42
1777046100	1109.21	0.83	0.07	1114.29	1114.29	1105.49	42
1776959700	1108.38	-1.78	-0.16	1109.39	1116.38	1107.09	94
1776873300	1110.16	0.35	0.03	1116.33	1116.33	1108.81	85
1776786900	1109.81	-7.03	-0.63	1116.89	1117.16	1109.64	40
1776700500	1116.84	-2.81	-0.25	1119.26	1119.39	1110.31	50
1776441300	1119.65	11.74	1.06	1114.88	1119.68	1107.52	182
1776354900	1107.91	-0.83	-0.07	1114.79	1116.08	1107.27	136
1776268500	1108.74	-0.16	-0.01	1114.97	1114.97	1107.09	91
1776182100	1108.9	4.2	0.38	1111.09	1112.59	1105.39	63
1776095700	1104.7	-7.27	-0.65	1112.21	1112.23	1103.42	130
1775836500	1111.97	0	0.00	1111.97	1111.97	1111.97	0