Intesa Sanpaolo【I09207】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	1051.99	1.46	0.14	1052.64	1052.91	1050.29	101
1780588500	1050.53	-1.97	-0.19	1051.77	1055	1050.3599	5
1780502100	1052.5	-0.05	-0.00	1050.17	1052.58	1049.01	70
1780415700	1052.55	0.54	0.05	1052.1099	1053.15	1052.1099	0
1780329300	1052.01	-1.69	-0.16	1053.89	1053.89	1050.74	0
1780070100	1053.7	0.24	0.02	1053.04	1053.72	1050.66	6
1779983700	1053.46	0.36	0.03	1052.7	1053.46	1050.45	60
1779897300	1053.1	-52.04	-4.71	1057.21	1057.21	1051.69	75
1779810900	1105.14	-2.73	-0.25	1101.14	1108.14	1099.8	20
1779724500	1107.8699	5.07	0.46	1102.84	1107.8699	1102.84	0
1779465300	1102.8	2.59	0.24	1100.52	1104.08	1094.26	4
1779378900	1100.21	4.44	0.41	1100.99	1102.48	1094.77	17
1779292500	1095.77	4.35	0.40	1097.25	1098.55	1090.25	24
1779206100	1091.42	-1.71	-0.16	1098.34	1099.6199	1091.34	42
1779119700	1093.13	-4.79	-0.44	1097.96	1099.69	1093.13	0
1778860500	1097.92	-2.79	-0.25	1100.66	1100.66	1091.98	63
1778774100	1100.71	2.91	0.27	1098.16	1101.34	1092.74	25
1778687700	1097.8	5.15	0.47	1097.98	1098.6099	1090.98	15
1778601300	1092.65	-3.35	-0.31	1101.23	1101.23	1091.1099	60
1778514900	1096	-0.15	-0.01	1102.8	1102.8	1096	6
1778255700	1096.15	-6.98	-0.63	1103.22	1103.22	1094.95	10
1778169300	1103.13	0.42	0.04	1102.9	1104.88	1096.77	30
1778082900	1102.71	5.28	0.48	1097.46	1103.69	1090.46	35
1777996500	1097.43	0.22	0.02	1097.24	1097.79	1090.04	22
1777910100	1097.21	3.59	0.33	1099.21	1099.21	1090.22	30
1777564500	1093.6199	-2.36	-0.22	1095.54	1096.66	1088.93	15
1777478100	1095.98	-2.7	-0.25	1098.08	1098.08	1089.6199	20
1777391700	1098.68	-0.95	-0.09	1099.67	1099.67	1092.15	10
1777305300	1099.63	5.02	0.46	1099.5	1101.06	1093.55	16
1777046100	1094.6099	-5.11	-0.46	1099.82	1099.82	1091.67	30
1776959700	1099.72	-2.17	-0.20	1102.26	1102.26	1099.53	0
1776873300	1101.89	-0.04	-0.00	1102.01	1102.42	1101.39	0
1776786900	1101.93	-1.85	-0.17	1103.97	1105.18	1096.31	40
1776700500	1103.78	4.86	0.44	1104.88	1104.88	1096.9	75
1776441300	1098.92	-1.91	-0.17	1100.9	1100.9	1094.21	23
1776354900	1100.83	1.24	0.11	1099.99	1101.79	1093.97	25
1776268500	1099.59	4.98	0.45	1099.33	1100.49	1092.18	35
1776182100	1094.6099	-0.62	-0.06	1095.24	1097.41	1090.24	8
1776095700	1095.23	3.45	0.32	1097.14	1097.14	1088.45	11
1775836500	1091.78	0	0.00	1091.78	1091.78	1091.78	0
1775750100	1091.78	-10.28	-0.93	1102.47	1102.47	1091.73	62
1775663700	1102.06	13.12	1.20	1089.44	1102.58	1089.44	18
1775577300	1088.94	0.09	0.01	1093.92	1093.92	1085.22	10
1775145300	1088.85	-6.01	-0.55	1094.8	1094.8	1086.44	11
1775058900	1094.8599	5.55	0.51	1082.94	1095.4	1082.94	67
1774972500	1089.31	1.71	0.16	1087.8	1089.31	1081.81	15
1774886100	1087.6	-0.33	-0.03	1085.55	1089.05	1079.67	12
1774630500	1087.93	-0.51	-0.05	1087.98	1093.44	1078.68	80
1774544100	1088.44	-4.89	-0.45	1093.53	1093.53	1083.26	5
1774457700	1093.33	3.61	0.33	1089.98	1093.47	1085.25	4
1774371300	1089.72	3	0.28	1091.15	1091.52	1083.85	32
1774284900	1086.72	-4.3	-0.39	1082.1	1089.1	1082.1	2
1774025700	1091.02	-0.73	-0.07	1092.77	1100.02	1085.77	33
1773939300	1091.75	-6.23	-0.57	1098.2	1100.04	1085.77	38
1773852900	1097.98	-1.5	-0.14	1099.81	1101.25	1093	5
1773766500	1099.48	2.3	0.21	1097.67	1099.49	1091.3599	41
1773680100	1097.18	1.18	0.11	1096.49	1098.3599	1089.49	42
1773420900	1096	2.9	0.27	1096.82	1097.78	1089.26	5
1773334500	1093.1	-21.08	-1.89	1099.91	1099.91	1092.6	4
1773212400	1114.18	0	0.00	1114.18	1114.18	1114.18	0
1773126000	1114.18	0	0.00	1114.18	1114.18	1114.18	0
1773039600	1114.18	0	0.00	1114.18	1114.18	1114.18	0