Intesa Sanpaolo【I09182】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
1783353300	1120.9	0.1	0.01	1121.2	1121.2	1114.95	16
1783094100	1120.8	5.98	0.54	1121.57	1121.59	1114.01	40
1783007700	1114.82	-0.89	-0.08	1120.19	1120.3699	1113.3599	29
1782921300	1115.71	0.05	0.00	1119.66	1119.66	1112.93	15
1782834900	1115.66	-3.53	-0.32	1119.57	1119.57	1113.68	52
1782748500	1119.19	-0.82	-0.07	1120.2	1120.25	1118.35	0
1782489300	1120.01	0.17	0.02	1118.83	1120.01	1118.81	0
1782402900	1119.84	4.04	0.36	1119.46	1120.08	1113.09	10
1782316500	1115.8	1.18	0.11	1118.63	1118.81	1112.04	30
1782230100	1114.6199	0.56	0.05	1117.66	1118.03	1111.96	10
1782143700	1114.06	3.03	0.27	1117.15	1117.77	1114.03	0
1781884500	1111.03	-2.43	-0.22	1118.54	1118.6	1111.03	38
1781798100	1113.46	1.79	0.16	1113.59	1113.59	1111.13	44
1781711700	1111.67	-1.35	-0.12	1112.1199	1112.65	1111.65	75
1781625300	1113.02	-2.92	-0.26	1118.81	1118.94	1112.02	41
1781538900	1115.94	6.32	0.57	1110.04	1119.89	1110.04	5
1781279700	1109.6199	-3.98	-0.36	1107.59	1111.7	1107.59	24
1781193300	1113.6	3.99	0.36	1112.09	1114.1199	1106.4	40
1781106900	1109.6099	0.2	0.02	1113.06	1113.23	1105.49	57
1781020500	1109.41	-2.65	-0.24	1111.88	1113.53	1106.06	30
1780934100	1112.06	-0.24	-0.02	1111.52	1112.1199	1105.09	10
1780674900	1112.3	2.71	0.24	1112.88	1113.29	1105.89	39
1780588500	1109.59	3.61	0.33	1111.81	1112.13	1105.07	48
1780502100	1105.98	-7.13	-0.64	1112.32	1112.38	1105.91	7
1780415700	1113.1099	5.48	0.49	1111.84	1113.52	1111.84	0
1780329300	1107.63	-7.2	-0.65	1115.28	1115.28	1106.84	5
1780070100	1114.83	0.73	0.07	1114.08	1114.94	1107.9	15
1779983700	1114.1	7.43	0.67	1112.16	1114.1	1105.6	27
1779897300	1106.67	-5.94	-0.53	1112.91	1113.28	1106.39	35
1779810900	1112.6099	4.24	0.38	1108.19	1114.74	1106.75	23
1779724500	1108.3699	-2.09	-0.19	1107.5	1109.48	1107.42	0
1779465300	1110.46	6.36	0.58	1109.17	1111.84	1105.21	10
1779378900	1104.1	-1.68	-0.15	1108.82	1109.49	1102.23	14
1779292500	1105.78	2.52	0.23	1105.97	1107.1	1101.84	10
1779206100	1103.26	-1.18	-0.11	1107.01	1108.1099	1103.1099	0
1779119700	1104.44	-0.38	-0.03	1105.99	1106.16	1098.53	15
1778860500	1104.82	-1.22	-0.11	1109.15	1109.18	1100.22	11
1778774100	1106.04	3.71	0.34	1106.23	1107.91	1105.64	0
1778687700	1102.33	-3.75	-0.34	1105.96	1106.22	1102.14	0
1778601300	1106.08	3.25	0.29	1107.95	1108.04	1099.72	22
1778514900	1102.83	-0.74	-0.07	1109.09	1109.21	1101.59	36
1778255700	1103.57	-7.1	-0.64	1110.46	1110.46	1103.53	15
1778169300	1110.67	6.19	0.56	1111.14	1111.25	1104.42	33
1778082900	1104.48	5.26	0.48	1099.07	1109.9	1099.07	103
1777996500	1099.22	2.25	0.21	1099.83	1100.47	1097.26	80
1777910100	1096.97	-3.43	-0.31	1100.59	1100.59	1096.81	34
1777564500	1100.4	3.09	0.28	1094.8	1101.63	1094.56	2
1777478100	1097.31	-3.13	-0.28	1110.1199	1110.1199	1095.74	77
1777391700	1100.44	-0.25	-0.02	1105.19	1105.26	1097.54	25
1777305300	1100.69	-0.21	-0.02	1105.49	1105.57	1099.1199	19
1777046100	1100.9	-57.67	-4.98	1105.94	1105.94	1097.41	22
1776959700	1158.57	-0.64	-0.06	1162.68	1162.68	1158.56	0
1776873300	1159.21	-3.28	-0.28	1162.29	1162.29	1154.94	35
1776786900	1162.49	4.12	0.36	1164.02	1164.21	1156.15	14
1776700500	1158.3699	-3.23	-0.28	1165.31	1165.42	1156.81	60
1776441300	1161.6	0.91	0.08	1160.92	1165.16	1153.84	19
1776354900	1160.69	7.2	0.62	1153.6	1161.94	1153.6	55
1776268500	1153.49	-2.09	-0.18	1160.6	1160.6	1152.71	75
1776182100	1155.58	5.26	0.46	1157.26	1158.6	1150.34	52
1776095700	1150.32	-6.59	-0.57	1157.79	1157.8599	1149.23	20
1775836500	1156.91	0	0.00	1156.91	1156.91	1156.91	0
1775750100	1156.91	-1.67	-0.14	1159.76	1159.76	1150.14	46
1775663700	1158.58	16.42	1.44	1149.65	1160.6099	1149.65	45
1775577300	1142.16	-2.84	-0.25	1152.24	1152.24	1142.03	80