Intesa Sanpaolo【I09297】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
1781884500	1072.18	3.71	0.35	1072.58	1072.58	1071.69	0
1781798100	1068.47	1.7	0.16	1072.53	1072.53	1066.78	30
1781711700	1066.77	-5.33	-0.50	1066.67	1066.89	1066.67	15
1781625300	1072.1	0	0.00	1072.33	1072.33	1066.69	35
1781538900	1072.1	0.36	0.03	1071.78	1072.21	1066.51	10
1781279700	1071.74	0.34	0.03	1071.41	1071.88	1070.8699	0
1781193300	1071.4	0.67	0.06	1070.98	1071.4	1065.35	38
1781106900	1070.73	-0.13	-0.01	1070.98	1070.98	1070.02	0
1781020500	1070.8599	0.27	0.03	1070.09	1070.8599	1065.24	25
1780934100	1070.59	-0.12	-0.01	1070.6199	1070.6199	1065.01	10
1780674900	1070.71	-0.2	-0.02	1071.04	1071.1099	1065.35	39
1780588500	1070.91	0.46	0.04	1070.67	1071.01	1065.25	113
1780502100	1070.45	2.8	0.26	1065.43	1070.45	1065.43	10
1780415700	1067.65	-3	-0.28	1067.63	1067.85	1067.6199	0
1780329300	1070.65	-0.56	-0.05	1071.46	1071.46	1070.42	0
1780070100	1071.21	0.03	0.00	1071.13	1071.26	1070.5	0
1779983700	1071.18	0.53	0.05	1070.35	1071.18	1070.15	0
1779897300	1070.65	3.09	0.29	1070.75	1070.75	1065.17	15
1779810900	1067.56	-0.29	-0.03	1067.92	1067.92	1065.32	40
1779724500	1067.85	-2.29	-0.21	1067.33	1067.91	1067.33	0
1779465300	1070.14	1.03	0.10	1069.3	1070.42	1064.55	22
1779378900	1069.1099	-0.06	-0.01	1070.05	1070.05	1069.04	0
1779292500	1069.17	0.37	0.03	1068.93	1069.76	1063.65	95
1779206100	1068.8	-0.2	-0.02	1069.07	1069.24	1068.44	0
1779119700	1069	0.32	0.03	1068.81	1069.3	1068.55	0
1778860500	1068.68	-0.47	-0.04	1069.21	1069.21	1068.38	0
1778774100	1069.15	1.32	0.12	1068.13	1069.32	1063.48	120
1778687700	1067.83	-0.38	-0.04	1068.43	1068.46	1067.81	0
1778601300	1068.21	-0.42	-0.04	1068.74	1068.74	1067.89	0
1778514900	1068.63	4.84	0.45	1069.27	1069.27	1063.16	50
1778255700	1063.79	-5.55	-0.52	1069.44	1069.44	1063.69	10
1778169300	1069.34	3.52	0.33	1069.39	1069.39	1063.88	117
1778082900	1065.82	-1.84	-0.17	1067.2	1068.77	1062.98	30
1777996500	1067.66	0.28	0.03	1066.91	1067.66	1061.76	45
1777910100	1067.38	-0.48	-0.04	1067.97	1067.97	1061.94	15
1777564500	1067.8599	0.53	0.05	1066.8599	1067.8599	1066.21	0
1777478100	1067.33	-0.21	-0.02	1067.89	1067.89	1066.78	0
1777391700	1067.54	-0.78	-0.07	1068.35	1068.35	1066.85	0
1777305300	1068.32	0	0.00	1068.31	1068.34	1062.95	14
1777046100	1068.32	0.14	0.01	1068.25	1068.32	1067.3699	0
1776959700	1068.18	0.34	0.03	1068.53	1068.53	1062.32	70
1776873300	1067.84	-0.41	-0.04	1068.33	1068.33	1067.76	0
1776786900	1068.25	-0.33	-0.03	1068.74	1068.74	1067.94	0
1776700500	1068.58	-0.03	-0.00	1068.84	1068.84	1062.83	30
1776441300	1068.6099	0.98	0.09	1067.6199	1068.73	1062.08	25
1776354900	1067.63	0.44	0.04	1067.42	1067.8599	1067.41	0
1776268500	1067.19	1.16	0.11	1067.03	1067.19	1066.43	0
1776182100	1066.03	0.34	0.03	1065.2	1066.26	1060.78	40
1776095700	1065.69	-0.5	-0.05	1066.3	1066.3	1065.07	0
1775836500	1066.19	3.33	0.31	1065.49	1066.43	1065.46	0
1775750100	1062.8599	-3.27	-0.31	1066.92	1066.92	1062.8	0
1775663700	1066.13	4.88	0.46	1062.28	1066.73	1060.09	100
1775577300	1061.25	-2.78	-0.26	1061.3699	1061.38	1061.05	0
1775145300	1064.03	-0.22	-0.02	1064.35	1064.35	1058.82	84
1775058900	1064.25	0.91	0.09	1063.81	1064.33	1063.21	0
1774972500	1063.34	4.41	0.42	1057.97	1063.7	1057.96	20
1774886100	1058.93	0.44	0.04	1062.71	1062.71	1057.45	60
1774630500	1058.49	-4.24	-0.40	1062.53	1062.53	1058.49	0
1774544100	1062.73	-0.51	-0.05	1063.71	1063.71	1062.2	0
1774457700	1063.24	0.57	0.05	1062.9	1063.53	1062.39	0
1774371300	1062.67	-0.31	-0.03	1063.24	1063.27	1062.15	0
1774284900	1062.98	0.93	0.09	1061.93	1063.75	1056.44	55