Intesa Sanpaolo【I09185】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	1344.01	5.45	0.41	1343.29	1344.43	1338.2	5
1783612500	1338.56	4.32	0.32	1339.55	1340.3	1334.18	12
1783526100	1334.24	-8.66	-0.64	1340.98	1341.58	1334.24	0
1783439700	1342.9	-7.26	-0.54	1349.32	1349.66	1342.21	9
1783353300	1350.16	2.89	0.21	1347.48	1350.16	1342.67	10
1783094100	1347.27	1.91	0.14	1341.71	1347.3599	1340.17	28
1783007700	1345.3599	0.29	0.02	1343.57	1346.69	1338.92	22
1782921300	1345.07	-0.85	-0.06	1346.44	1346.72	1342.33	0
1782834900	1345.92	8.46	0.63	1341.13	1345.92	1337.46	10
1782748500	1337.46	0.48	0.04	1336.28	1337.46	1330.59	20
1782489300	1336.98	-2.03	-0.15	1338.69	1338.69	1333.83	0
1782402900	1339.01	-0.36	-0.03	1340.54	1341.32	1333.95	8
1782316500	1339.3699	2.09	0.16	1339.39	1339.7	1336.8	0
1782230100	1337.28	-10.72	-0.80	1343.16	1343.28	1335.58	23
1782143700	1348	3.55	0.26	1345.18	1348	1342.52	0
1781884500	1344.45	-1.05	-0.08	1346.97	1346.97	1342.89	0
1781798100	1345.5	9.34	0.70	1342.03	1345.96	1339.3599	0
1781711700	1336.16	-2.23	-0.17	1333.92	1336.45	1333.48	1
1781625300	1338.39	-4.58	-0.34	1343.88	1344.1199	1338.27	0
1781538900	1342.97	8.08	0.61	1339.52	1342.97	1333.35	9
1781279700	1334.89	12.8	0.97	1323.7	1335.01	1323.7	3
1781193300	1322.09	4.12	0.31	1317.16	1325.14	1315.82	5
1781106900	1317.97	-3.58	-0.27	1323.48	1323.6099	1316.82	0
1781020500	1321.55	-4.66	-0.35	1325.1099	1327.8	1321.55	7
1780934100	1326.21	0.21	0.02	1319.64	1326.8699	1315.03	20
1780674900	1326	-6.7	-0.50	1332.31	1333.64	1321.77	5
1780588500	1332.7	0.37	0.03	1333.15	1334.34	1329.1	5
1780502100	1332.33	-0.59	-0.04	1331.17	1332.33	1326.28	10
1780415700	1332.92	5.52	0.42	1327.79	1332.92	1327.79	0
1780329300	1327.4	-4.17	-0.31	1328.89	1329.13	1322.68	4
1780070100	1331.57	-8.53	-0.64	1338.13	1339.88	1329.23	0
1779983700	1340.1	7.77	0.58	1334.59	1340.1	1331.58	10
1779897300	1332.33	-1.95	-0.15	1333.98	1339.48	1331.8699	23
1779810900	1334.28	-3.21	-0.24	1334.14	1335.2	1329.72	24
1779724500	1337.49	6.4	0.48	1333.03	1337.49	1330.05	0
1779465300	1331.09	12.3	0.93	1324.54	1331.09	1322.19	0
1779378900	1318.79	-0.9	-0.07	1319.6199	1321.99	1316.35	78
1779292500	1319.69	12.41	0.95	1308.27	1320.67	1303.1	34
1779206100	1307.28	-1.65	-0.13	1307.08	1313.34	1304.84	16
1779119700	1308.93	-1.66	-0.13	1306.3599	1313.43	1301.58	19
1778860500	1310.59	-11.07	-0.84	1317.75	1318.35	1308.47	13
1778774100	1321.66	12.85	0.98	1314.47	1321.66	1312.07	20
1778687700	1308.81	1.76	0.13	1310.17	1310.7	1306.16	10
1778601300	1307.05	-11.08	-0.84	1314.77	1315.85	1307.05	25
1778514900	1318.13	3.23	0.25	1315.05	1318.13	1312.3	0
1778255700	1314.9	2.95	0.22	1310.97	1315.06	1305.05	67
1778169300	1311.95	-3.58	-0.27	1313.92	1314.52	1311.95	0
1778082900	1315.53	22.29	1.72	1293.02	1315.53	1293.02	25
1777996500	1293.24	10.34	0.81	1284.69	1293.24	1283.39	23
1777910100	1282.9	-10.35	-0.80	1288.59	1290.79	1282.9	20
1777564500	1293.25	9.98	0.78	1281.42	1293.25	1279.97	0
1777478100	1283.27	2.01	0.16	1285.56	1285.56	1276.82	5
1777391700	1281.26	-4.23	-0.33	1285.65	1286.43	1280.01	19
1777305300	1285.49	-4.71	-0.37	1288.3699	1291.28	1284.54	8
1777046100	1290.2	4.46	0.35	1283.43	1290.85	1275.41	20
1776959700	1285.74	3.63	0.28	1284.83	1285.93	1276.6199	10
1776873300	1282.1099	-2.87	-0.22	1286.22	1286.22	1281.16	0
1776786900	1284.98	-1.81	-0.14	1288.43	1289.04	1280.83	14
1776700500	1286.79	-6.46	-0.50	1287.88	1288.06	1283.66	0
1776441300	1293.25	12.75	1.00	1280.84	1293.8599	1278.43	10
1776354900	1280.5	3.26	0.26	1279.46	1281.6	1277.69	0
1776268500	1277.24	-0.13	-0.01	1277.75	1277.75	1272.65	0
1776182100	1277.3699	15.29	1.21	1271.97	1277.3699	1266.63	19
1776095700	1262.08	-0.04	-0.00	1265.4	1265.6	1259.5	0