Intesa Sanpaolo【I09307】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783094100	1049.33	0.81	0.08	1047.4	1049.34	1047.4	352
1783007700	1048.52	0.54	0.05	1048.6199	1049.23	1046.94	324
1782921300	1047.98	-1	-0.10	1047.9	1049.01	1047.35	357
1782834900	1048.98	0.18	0.02	1047.47	1048.98	1046.79	310
1782748500	1048.8	0.51	0.05	1048.68	1048.91	1047.22	192
1782489300	1048.29	-0.46	-0.04	1048.57	1048.7	1046.83	136
1782402900	1048.75	-0.01	-0.00	1047.59	1049.04	1047.4	208
1782316500	1048.76	0.87	0.08	1048.99	1049.04	1047.3599	318
1782230100	1047.89	0	0.00	1049	1049.06	1047.45	250
1782143700	1047.89	-1.17	-0.11	1048.22	1049.24	1047.53	129
1781884500	1049.06	0.82	0.08	1048.1	1049.19	1048.02	248
1781798100	1048.24	0.49	0.05	1048.04	1049.07	1047.48	496
1781711700	1047.75	-0.93	-0.09	1048.67	1048.67	1046.65	543
1781625300	1048.68	1.91	0.18	1046.67	1048.69	1045.96	358
1781538900	1046.77	-0.37	-0.04	1047.45	1047.51	1044.6099	185
1781279700	1047.14	-1.23	-0.12	1047.2	1047.53	1045.18	186
1781193300	1048.3699	-0.07	-0.01	1047.58	1048.79	1046.28	380
1781106900	1048.44	1.93	0.18	1048.06	1048.46	1046.1199	555
1781020500	1046.51	-1.32	-0.13	1047.81	1047.96	1045.46	485
1780934100	1047.83	1.25	0.12	1048	1048	1045.26	377
1780674900	1046.58	1.73	0.17	1050.74	1050.92	1044.83	522
1780588500	1044.85	-0.01	-0.00	1050.49	1051.03	1044.48	497
1780502100	1044.8599	-4.87	-0.46	1050.82	1050.82	1044.39	696
1780415700	1049.73	4.05	0.39	1048.39	1049.98	1048.39	0
1780329300	1045.68	-1.5	-0.14	1043.16	1049.52	1043.1	219
1780070100	1047.18	6.38	0.61	1040.8599	1048.13	1040.3	468
1779983700	1040.8	-2.42	-0.23	1046.48	1047.66	1040.63	348
1779897300	1043.22	2.13	0.20	1038.1	1046.29	1037.7	496
1779810900	1041.09	4.7	0.45	1036.93	1041.1099	1036.73	420
1779724500	1036.39	-2.96	-0.28	1042.39	1042.51	1034.33	262
1779465300	1039.35	-0.55	-0.05	1038.3599	1044.5	1037.8699	236
1779378900	1039.9	-1.81	-0.17	1044.96	1045.26	1037.72	516
1779292500	1041.71	0.46	0.04	1045.18	1045.26	1038.77	692
1779206100	1041.25	2.49	0.24	1038.05	1042.43	1037.92	547
1779119700	1038.76	0	0.00	1039.08	1045.13	1037.44	428
1778860500	1038.76	0.15	0.01	1038.54	1038.93	1037.94	672
1778774100	1038.6099	0.75	0.07	1039.01	1039.17	1037.23	697
1778687700	1037.8599	-0.7	-0.07	1038.54	1039.15	1037.02	461
1778601300	1038.56	1.79	0.17	1038.07	1039.1099	1037.42	980
1778514900	1036.77	1.61	0.16	1038.95	1039.04	1035.73	992
1778255700	1035.16	2.12	0.21	1035.76	1038.97	1034.21	759
1778169300	1033.04	0.31	0.03	1036.99	1037.31	1031.01	754
1778082900	1032.73	-5.81	-0.56	1037.99	1038.1	1029.85	948
1777996500	1038.54	3.75	0.36	1034.91	1038.6099	1034.34	862
1777910100	1034.79	0.97	0.09	1037.26	1037.76	1033.3599	836
1777564500	1033.82	-3.84	-0.37	1035.18	1040.06	1032.08	599
1777478100	1037.66	1.81	0.17	1035.05	1037.91	1034.92	509
1777391700	1035.85	-1.5	-0.14	1034.79	1039.98	1034.71	586
1777305300	1037.35	4.01	0.39	1033.07	1038.96	1032.66	524
1777046100	1033.34	0.69	0.07	1034.72	1041.02	1033.25	497
1776959700	1032.65	-4.32	-0.42	1035.97	1041.72	1032.23	716
1776873300	1036.97	3.35	0.32	1033.35	1039.46	1033.35	631
1776786900	1033.6199	2.39	0.23	1031.26	1037.28	1030.99	895
1776700500	1031.23	1.06	0.10	1030.72	1032.04	1029.3	556
1776441300	1030.17	-2.96	-0.29	1033.67	1039.45	1028.06	649
1776354900	1033.13	-1.15	-0.11	1031.27	1033.48	1031.24	1166
1776268500	1034.28	3.58	0.35	1031.81	1038.57	1031.81	852
1776182100	1030.7	-2.54	-0.25	1031.95	1037.88	1030.68	1159
1776095700	1033.24	4.7	0.46	1031.58	1033.8	1030.8599	1139
1775836500	1028.54	0	0.00	1028.54	1028.54	1028.54	0
1775750100	1028.54	2.85	0.28	1027.3699	1028.98	1027.19	753
1775663700	1025.69	-5.52	-0.54	1025.55	1031.16	1022.5	765
1775577300	1031.21	2.25	0.22	1029.3699	1035.16	1029.2	1153