Intesa Sanpaolo【I09019】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
1783526100	1517.04	-1.39	-0.09	1520.99	1521.1	1514.66	10
1783439700	1518.43	-14.82	-0.97	1529.1099	1529.1099	1512.91	20
1783353300	1533.25	9.91	0.65	1528.79	1534.95	1523.95	60
1783094100	1523.34	-7.67	-0.50	1529.04	1529.04	1523.33	10
1783007700	1531.01	-13.18	-0.85	1540.28	1540.28	1530.34	20
1782921300	1544.19	-5.02	-0.32	1552.64	1553.31	1541.46	25
1782834900	1549.21	11.07	0.72	1543.31	1550.02	1538.63	20
1782748500	1538.14	5.45	0.36	1532.56	1538.14	1530.43	0
1782489300	1532.69	-4.81	-0.31	1539.21	1539.6199	1531.66	5
1782402900	1537.5	3.25	0.21	1535.7	1541.84	1529.8	50
1782316500	1534.25	-0.85	-0.06	1534.73	1536.44	1529.32	16
1782230100	1535.1	-13.33	-0.86	1548.24	1548.95	1530.67	160
1782143700	1548.43	3.19	0.21	1545.99	1551	1543.59	10
1781884500	1545.24	0.34	0.02	1546.59	1546.59	1540.8	30
1781798100	1544.9	14.22	0.93	1533.88	1545.31	1529.27	10
1781711700	1530.68	-2.85	-0.19	1524.67	1533.05	1524.6199	0
1781625300	1533.53	-5.95	-0.39	1541.29	1541.39	1532.89	40
1781538900	1539.48	5.23	0.34	1534.17	1542.03	1534.17	0
1781279700	1534.25	13.42	0.88	1528.88	1534.25	1522.97	29
1781193300	1520.83	7.28	0.48	1511.59	1524.58	1511.59	0
1781106900	1513.55	2.46	0.16	1517.74	1521.14	1511.6199	0
1781020500	1511.09	-9.42	-0.62	1519.71	1527.3	1511.09	10
1780934100	1520.51	4.8	0.32	1505.34	1521.83	1505.01	25
1780674900	1515.71	-12.18	-0.80	1529.24	1530.09	1515.6	36
1780588500	1527.89	-0.48	-0.03	1528.15	1528.6099	1518.4	0
1780502100	1528.3699	9	0.59	1525.81	1530.3599	1520.47	2
1780415700	1519.3699	19.64	1.31	1502.26	1519.71	1501.91	0
1780329300	1499.73	3.42	0.23	1495.4	1499.73	1489.6	5
1780070100	1496.31	-2.11	-0.14	1497.6199	1501.9	1493	15
1779983700	1498.42	3.92	0.26	1497.75	1498.42	1493.14	0
1779897300	1494.5	-7.15	-0.48	1503.88	1504.73	1491.2	2
1779810900	1501.65	9.57	0.64	1492.06	1504.7	1491.25	0
1779724500	1492.08	1.29	0.09	1490.43	1492.3699	1486.82	10
1779465300	1490.79	8.66	0.58	1486.68	1491.8599	1482.1199	15
1779378900	1482.13	3.48	0.24	1481.15	1486.07	1476.3699	10
1779292500	1478.65	14.44	0.99	1462.08	1479.02	1462.08	13
1779206100	1464.21	-5.33	-0.36	1468.3599	1468.97	1460.92	20
1779119700	1469.54	-9.37	-0.63	1475.8699	1478.19	1467.25	0
1778860500	1478.91	-8.99	-0.60	1487.02	1487.14	1474.51	0
1778774100	1487.9	15.56	1.06	1479.38	1487.9	1475.18	15
1778687700	1472.34	9.93	0.68	1471.1	1476.1199	1466.24	67
1778601300	1462.41	-14.24	-0.96	1471.49	1476.6099	1462.41	59
1778514900	1476.65	8.15	0.55	1473.74	1476.65	1467.29	5
1778255700	1468.5	1.09	0.07	1464.77	1468.73	1459.46	22
1778169300	1467.41	23.17	1.60	1470.83	1470.96	1461.59	45
1778082900	1444.24	-1.63	-0.11	1446.07	1446.96	1443.48	0
1777996500	1445.8699	3.32	0.23	1445.29	1445.8699	1445.25	0
1777910100	1442.55	-0.79	-0.05	1445.5	1445.6199	1442.49	0
1777564500	1443.34	3.58	0.25	1440.48	1446.72	1438.49	10
1777478100	1439.76	-1.3	-0.09	1445.24	1445.24	1439.76	10
1777391700	1441.06	-21.64	-1.48	1465.55	1465.55	1440.33	0
1777305300	1462.7	-6.4	-0.44	1473.24	1473.3	1457.73	49
1777046100	1469.1	11.34	0.78	1456.1199	1470.02	1455.1099	0
1776959700	1457.76	11.98	0.83	1449.96	1458.21	1444.44	10
1776873300	1445.78	4.71	0.33	1441.38	1445.78	1436.52	18
1776786900	1441.07	5.7	0.40	1438.45	1443.57	1433.78	2
1776700500	1435.3699	3.36	0.23	1435.8	1435.93	1429.9	3
1776441300	1432.01	8.79	0.62	1420.73	1432.01	1415.52	2
1776354900	1423.22	3.21	0.23	1417.69	1423.49	1416.07	21
1776268500	1420.01	2.04	0.14	1423.46	1424.3	1414.52	9
1776182100	1417.97	7.89	0.56	1411.3599	1417.97	1409	30
1776095700	1410.08	14.78	1.06	1410.47	1410.47	1404.3599	1
1775836500	1395.3	0	0.00	1395.3	1395.3	1395.3	0
1775750100	1395.3	5.19	0.37	1393.79	1396.25	1387.08	42