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

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
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
1775750100	1111.97	0.12	0.01	1115.15	1115.15	1105.22	56
1775663700	1111.85	15.34	1.40	1105.22	1117.01	1099.06	118
1775577300	1096.51	-2.99	-0.27	1099.76	1106.48	1096.44	125
1775145300	1099.5	-1.09	-0.10	1106.23	1106.23	1095.65	53
1775058900	1100.59	-0.33	-0.03	1103.4	1106.2	1098.43	27
1774972500	1100.92	1.91	0.17	1100.64	1101.73	1093.3599	59
1774886100	1099.01	-0.01	-0.00	1098.69	1099.25	1090.95	38
1774630500	1099.02	-56.58	-4.90	1100.3599	1100.3599	1089.51	22
1774544100	1155.6	-0.83	-0.07	1159.83	1159.83	1149.16	69
1774457700	1156.43	8.01	0.70	1156.78	1158.2	1149.8	67
1774371300	1148.42	-9.03	-0.78	1156.65	1156.67	1147.23	49
1774284900	1157.45	7.19	0.63	1152	1159.9	1142.22	152
1774025700	1150.26	-6.09	-0.53	1156.1	1156.8	1147.58	62
1773939300	1156.35	-3.79	-0.33	1159.82	1159.89	1150.45	89
1773852900	1160.14	1.2	0.10	1165.96	1165.96	1157.3	90
1773766500	1158.94	-1.15	-0.10	1162.82	1162.82	1155.71	123
1773680100	1160.09	1.66	0.14	1160.47	1163.72	1154.3599	43
1773420900	1158.43	-5.92	-0.51	1162.58	1162.96	1154.98	103
1773334500	1164.35	-17.85	-1.51	1167.18	1167.18	1158.75	78