Intesa Sanpaolo【I09305】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
1738256100	1145.73	6.37	0.56	1141.49	1145.73	1135.66	18
1738169700	1139.3599	1.16	0.10	1140.1099	1141.73	1135.2	20
1738083300	1138.2	3	0.26	1137.43	1138.8699	1135.38	0
1737996900	1135.2	-9.95	-0.87	1138.23	1139.97	1131.3	49
1737737700	1145.15	3.2	0.28	1137.05	1145.15	1137.05	88
1737651300	1141.95	-2.38	-0.21	1143.3599	1143.47	1136.1199	97
1737564900	1144.33	6.16	0.54	1143	1144.33	1137.06	41
1737478500	1138.17	0.2	0.02	1138.16	1138.47	1131.55	39
1737392100	1137.97	2.04	0.18	1136.42	1137.97	1129.09	57
1737132900	1135.93	4.57	0.40	1131.25	1135.93	1128.33	58
1737046500	1131.3599	1.55	0.14	1130.5	1131.3599	1122.94	21
1736960100	1129.81	12.73	1.14	1121.32	1130.01	1115.8	80
1736873700	1117.08	-6.39	-0.57	1118.64	1192.2	1116.6199	37
1736787300	1123.47	-3.2	-0.28	1125.99	1125.99	1115.4	38
1736528100	1126.67	-6.92	-0.61	1132.1	1132.1	1125.19	25
1736441700	1133.59	-4.43	-0.39	1127.26	1134.1099	1127.26	33
1736355300	1138.02	1.54	0.14	1138.74	1139.1	1130.52	50
1736268900	1136.48	-0.68	-0.06	1133.17	1140.84	1132.68	120
1736182500	1137.16	4.11	0.36	1136.68	1137.83	1134.98	0
1735923300	1133.05	-9.09	-0.80	1140.91	1140.91	1132.81	41
1735836900	1142.14	-0.58	-0.05	1143.15	1144.96	1136.64	41
1735577700	1142.72	-1.43	-0.12	1141.05	1143.03	1139.21	0
1735318500	1144.15	5.94	0.52	1139.76	1145.76	1139.76	5
1734972900	1138.21	-2.03	-0.18	1141.17	1141.32	1133	15
1734713700	1140.24	2.53	0.22	1136.01	1140.31	1129.73	48
1734627300	1137.71	-2.87	-0.25	1141.72	1141.96	1132.41	7
1734540900	1140.58	-4.64	-0.41	1143.59	1143.59	1136.73	20
1734454500	1145.22	-2.33	-0.20	1139.74	1146.03	1139.74	2
1734368100	1147.55	2.48	0.22	1145.49	1148.16	1139.26	22
1734108900	1145.07	-6.99	-0.61	1144.42	1150.42	1141.15	130
1734022500	1152.06	-4.29	-0.37	1156.26	1156.26	1147.2	53
1733936100	1156.35	4.26	0.37	1151.83	1156.51	1148.71	5
1733849700	1152.09	1.14	0.10	1151.67	1152.14	1145.14	55
1733763300	1150.95	1.68	0.15	1150.15	1152.38	1144.64	29
1733504100	1149.27	-1.05	-0.09	1148.01	1149.6199	1141.6	35
1733417700	1150.32	-1.66	-0.14	1152.55	1152.68	1143.71	31
1733331300	1151.98	2.7	0.23	1152.42	1152.42	1144.8	33
1733244900	1149.28	6.41	0.56	1145.02	1152	1144.08	68
1733158500	1142.8699	5.61	0.49	1142.27	1145.82	1139.21	121
1732899300	1137.26	0.35	0.03	1136.08	1137.32	1134	0
1732812900	1136.91	6.58	0.58	1135.45	1136.91	1130.49	14
1732726500	1130.33	-2.12	-0.19	1130.13	1132.8	1129.22	0
1732640100	1132.45	-4.07	-0.36	1132.96	1133.58	1126.65	54
1732553700	1136.52	4.47	0.39	1135.35	1136.77	1128.8	48
1732294500	1132.05	4.87	0.43	1129.52	1132.05	1124.4	25
1732208100	1127.18	4.11	0.37	1120.81	1127.18	1118.59	15
1732121700	1123.07	-2.48	-0.22	1127.2	1127.2	1119.47	15
1732035300	1125.55	4.75	0.42	1126.52	1127.59	1118.55	40
1731948900	1120.8	-5.25	-0.47	1126.53	1126.53	1117.26	50
1731689700	1126.05	-6.08	-0.54	1126.89	1127.81	1122.63	10
1731603300	1132.13	7.5	0.67	1125.19	1132.25	1122.26	34
1731516900	1124.63	-8.84	-0.78	1129.28	1129.35	1120.8599	45
1731430500	1133.47	2.67	0.24	1134.23	1136.63	1127.22	44
1731344100	1130.8	4.4	0.39	1127.42	1130.93	1124.84	60
1731084900	1126.4	2.6	0.23	1119.57	1126.4	1119.57	93
1730998500	1123.8	-3.51	-0.31	1124.06	1124.3599	1116.67	57
1730912100	1127.31	9.89	0.89	1123.51	1131.19	1120.82	163
1730825700	1117.42	4.72	0.42	1115.23	1117.42	1106.95	51
1730739300	1112.7	-2.71	-0.24	1113.73	1114.3699	1106.53	63
1730480100	1115.41	3.93	0.35	1111.43	1115.41	1108.09	0
1730393700	1111.48	-9.15	-0.82	1115.18	1115.67	1106.85	75