Intesa Sanpaolo【I09027】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
1741971300	9.63	-0.52	-5.12	10.28	10.31	9.55
1741884900	10.15	-0.38	-3.61	10.5	10.56	10.09
1741798500	10.53	-0.78	-6.90	10.81	11.34	10.51
1741712100	11.31	0.18	1.62	11.07	11.4	10.45
1741625700	11.13	0.03	0.27	10.67	11.13	10.55
1741366500	11.1	0.06	0.54	11.13	11.51	10.76
1741280100	11.04	-0.53	-4.58	10.94	11.52	10.67
1741193700	11.57	0.18	1.58	10.52	11.61	10.29
1741107300	11.39	2.05	21.95	10.67	11.56	10.67
1741020900	9.34	-0.15	-1.58	9	9.44	8.8
1740761700	9.49	0.23	2.48	9.6199999	9.92	9.43
1740675300	9.26	-0.25	-2.63	9.47	9.64	9.08
1740588900	9.51	-0.41	-4.13	9.68	9.85	9.44
1740502500	9.92	0.57	6.10	9.33	9.92	9.14
1740416100	9.35	0.19	2.07	9.52	9.65	9.14
1740156900	9.16	0.46	5.29	8.75	9.18	8.71
1740070500	8.7	0.02	0.23	8.75	8.77	8.51
1739984100	8.68	0.23	2.72	8.26	8.69	8.15
1739897700	8.45	-0.11	-1.29	8.5399999	8.66	8.3699999
1739811300	8.56	-0.21	-2.39	8.68	8.7	8.46
1739552100	8.77	-0.14	-1.57	8.96	8.96	8.49
1739465700	8.91	0.28	3.24	8.96	9.17	8.83
1739379300	8.63	-0.09	-1.03	9	9.11	8.56
1739292900	8.72	-0.3	-3.33	9.01	9.06	8.69
1739206500	9.02	-0.76	-7.77	9.27	9.41	8.88
1738947300	9.78	-0.18	-1.81	9.92	9.92	9.58
1738860900	9.96	-0.16	-1.58	9.89	10	9.26
1738774500	10.12	-0.2	-1.94	10.06	10.32	9.89
1738688100	10.32	-0.5	-4.62	11.15	11.42	10.32
1738601700	10.82	0.51	4.95	10.89	11.17	10.6
1738342500	10.31	-0.26	-2.46	10.24	10.59	10.02
1738256100	10.57	-1.11	-9.50	11.34	11.42	10.42
1738169700	11.68	-0.23	-1.93	11.87	12.25	11.32
1738083300	11.91	-0.44	-3.56	11.93	12.2	11.22
1737996900	12.35	1.33	12.07	11.96	12.36	11.69
1737737700	11.02	0.56	5.35	10.61	11.12	10.59
1737651300	10.46	-0.3	-2.79	10.86	10.94	10.22
1737564900	10.76	-0.04	-0.37	10.65	10.98	10.25
1737478500	10.8	0.23	2.18	10.64	11.04	10.59
1737392100	10.57	0.4	3.93	10.32	10.63	10.23
1737132900	10.17	-0.48	-4.51	10.23	10.26	9.95
1737046500	10.65	0.16	1.53	10.36	10.71	10.35
1736960100	10.49	-0.8	-7.09	10.86	11.1	10.49
1736873700	11.29	0.47	4.34	11.23	11.41	11.03
1736787300	10.82	-0.61	-5.34	10.92	11.33	10.76
1736528100	11.43	0.09	0.79	11.31	11.44	10.43
1736441700	11.34	-0.45	-3.82	11.76	11.76	11.17
1736355300	11.79	0.72	6.50	11.45	12.19	11.31
1736268900	11.07	-0.37	-3.23	11.62	11.7	10.96
1736182500	11.44	-0.63	-5.22	11.88	12.18	11.43
1735923300	12.07	-0.82	-6.36	12.62	12.69	11.98
1735836900	12.89	-2.42	-15.81	13.51	14.04	12.82
1735577700	15.31	-0.31	-1.98	15.85	16	15.31
1735318500	15.62	-1.09	-6.52	16.09	16.18	15.5
1734972900	16.71	-0.2	-1.18	16.83	17.18	16.69
1734713700	16.91	0.26	1.56	17.4	17.85	16.86
1734627300	16.649999	0.68	4.26	16.579999	16.719999	16.14
1734540900	15.97	-0.39	-2.38	15.97	16.12	15.37
1734454500	16.36	0.88	5.68	16.32	16.64	16.04
1734368100	15.48	0.85	5.81	14.73	15.48	14.73