Intesa Sanpaolo【I09211】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
1781798100	1022.45	6.79	0.67	1022.49	1022.49	1014.96	30
1781711700	1015.66	-6.89	-0.67	1016.17	1016.57	1015.66	25
1781625300	1022.55	-0.47	-0.05	1023.25	1023.28	1016.75	20
1781538900	1023.02	1.79	0.18	1021.53	1023.02	1019.85	0
1781279700	1021.23	1	0.10	1020.38	1021.99	1017.76	0
1781193300	1020.23	1.5	0.15	1018.9	1020.33	1017.64	0
1781106900	1018.73	-0.96	-0.09	1017.22	1018.98	1012.57	105
1781020500	1019.69	1	0.10	1016.18	1019.69	1012.22	135
1780934100	1018.69	-0.28	-0.03	1018.39	1018.71	1011.31	260
1780674900	1018.97	0.02	0.00	1019.13	1019.59	1016.51	0
1780588500	1018.95	0.75	0.07	1018.48	1019.14	1015.89	0
1780502100	1018.2	-1.07	-0.10	1016.68	1018.2	1016.13	0
1780415700	1019.27	0.6	0.06	1016.37	1019.54	1016.37	0
1780329300	1018.67	-2.11	-0.21	1021.04	1021.04	1014.52	18
1780070100	1020.78	0.53	0.05	1020.46	1020.8	1018.04	0
1779983700	1020.25	0.87	0.09	1017.09	1020.25	1012.55	20
1779897300	1019.38	-47.24	-4.43	1019.36	1025.8599	1017.03	50
1779810900	1066.6199	-1.27	-0.12	1068.04	1068.04	1060.8599	70
1779724500	1067.89	8.11	0.77	1065.25	1067.98	1062.6199	0
1779465300	1059.78	-1.19	-0.11	1063.88	1063.88	1059.58	0
1779378900	1060.97	-0.53	-0.05	1061.63	1063.58	1060.81	0
1779292500	1061.5	-0.56	-0.05	1062.1	1064.13	1056.41	145
1779206100	1062.06	-0.87	-0.08	1060.42	1063.05	1057.15	20
1779119700	1062.93	0.77	0.07	1062.23	1062.93	1059.8699	0
1778860500	1062.16	-1.85	-0.17	1063.95	1063.97	1056	25
1778774100	1064.01	4.29	0.40	1055.8599	1064.01	1055.8599	48
1778687700	1059.72	-2.52	-0.24	1059.75	1062.53	1055.84	60
1778601300	1062.24	-1.51	-0.14	1063.65	1063.68	1055.8	45
1778514900	1063.75	-1.06	-0.10	1062.3699	1063.75	1060.75	0
1778255700	1064.81	-1.02	-0.10	1065.85	1065.85	1062.63	0
1778169300	1065.83	0.36	0.03	1065.74	1065.8599	1059.21	50
1778082900	1065.47	4.18	0.39	1058.96	1065.47	1057.59	70
1777996500	1061.29	0.92	0.09	1057.81	1061.29	1054.16	40
1777910100	1060.3699	-1.11	-0.10	1061.55	1061.55	1054.6	45
1777564500	1061.48	1.95	0.18	1059.5	1061.48	1056.68	0
1777478100	1059.53	0.99	0.09	1058.85	1059.53	1054.06	5
1777391700	1058.54	-3.67	-0.35	1059.74	1059.76	1058.15	0
1777305300	1062.21	-0.45	-0.04	1060.21	1062.55	1056.42	45
1777046100	1062.66	-0.49	-0.05	1063.16	1063.16	1059.23	0
1776959700	1063.15	1.61	0.15	1064.4	1064.4	1060.08	0
1776873300	1061.54	-2.5	-0.23	1064.09	1064.09	1057.41	1
1776786900	1064.04	-0.95	-0.09	1065.14	1065.28	1058.5	50
1776700500	1064.99	4.03	0.38	1066.43	1066.45	1062.26	0
1776441300	1060.96	3.82	0.36	1062.8699	1062.8699	1056.6	20
1776354900	1057.14	-5.07	-0.48	1062.5	1062.51	1056.95	0
1776268500	1062.21	-0.23	-0.02	1062.57	1062.57	1056.24	50
1776182100	1062.44	2.25	0.21	1060.25	1062.44	1055.01	10
1776095700	1060.19	-0.45	-0.04	1060.68	1060.69	1052.95	13
1775836500	1060.64	0.67	0.06	1057.55	1061.16	1053.81	28
1775750100	1059.97	-2.22	-0.21	1062.54	1062.54	1057.3699	0
1775663700	1062.19	6.75	0.64	1052.02	1063.65	1052.02	65
1775577300	1055.44	-1.04	-0.10	1050.26	1055.71	1050.26	10
1775145300	1056.48	-0.5	-0.05	1056.71	1056.71	1048.22	10
1775058900	1056.98	4.07	0.39	1053.79	1056.98	1051.29	0
1774972500	1052.91	0.37	0.04	1052.74	1053.46	1052.26	0
1774886100	1052.54	0.83	0.08	1051.81	1052.54	1044.42	35
1774630500	1051.71	-1.16	-0.11	1052.54	1052.54	1047.58	0
1774544100	1052.8699	0.01	0.00	1055.67	1055.67	1050.9	0
1774457700	1052.8599	6.25	0.60	1053.23	1053.23	1048.04	20
1774371300	1046.6099	-7.63	-0.72	1053.31	1053.53	1045.1	45
1774284900	1054.24	3.99	0.38	1050.85	1055.89	1046.78	0
1774025700	1050.25	-2.62	-0.25	1052.24	1052.79	1050.18	0
1773939300	1052.8699	-6.08	-0.57	1058.93	1058.97	1051.75	0