Intesa Sanpaolo【I09310】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
1780674900	1177.67	0.34	0.03	1179.1199	1180.71	1173.3599	20
1780588500	1177.33	5.9	0.50	1175.45	1178.49	1171.52	25
1780502100	1171.43	-6.49	-0.55	1172.8	1172.9	1171.06	15
1780415700	1177.92	2.83	0.24	1177.17	1179.75	1176.46	0
1780329300	1175.09	-2.42	-0.21	1179.27	1179.27	1173	25
1780070100	1177.51	3.4	0.29	1179.6099	1181.06	1176.66	0
1779983700	1174.1099	-6.39	-0.54	1179.16	1179.16	1173.24	0
1779897300	1180.5	0.87	0.07	1181.68	1182.3699	1180.23	0
1779810900	1179.63	-5.32	-0.45	1184.98	1184.98	1177.8599	30
1779724500	1184.95	10.94	0.93	1180.1099	1184.95	1178.77	0
1779465300	1174.01	0.98	0.08	1174.17	1176.71	1170.96	40
1779378900	1173.03	4.08	0.35	1169.2	1176.35	1168.91	100
1779292500	1168.95	4.18	0.36	1164.31	1169.24	1161.75	30
1779206100	1164.77	-4.18	-0.36	1170.78	1172.27	1164.14	52
1779119700	1168.95	8.91	0.77	1163.05	1170.1	1158.74	20
1778860500	1160.04	-10.33	-0.88	1169.3699	1169.76	1158.54	20
1778774100	1170.3699	10.48	0.90	1161.69	1170.3699	1161.69	65
1778687700	1159.89	0.5	0.04	1161.38	1161.38	1157	7
1778601300	1159.39	-9.62	-0.82	1164.1199	1165.25	1159.17	0
1778514900	1169.01	2.23	0.19	1166.7	1169.01	1166.7	0
1778255700	1166.78	-1.7	-0.15	1167.52	1167.9	1162.66	5
1778169300	1168.48	-0.74	-0.06	1173.1099	1173.1099	1168	28
1778082900	1169.22	10.99	0.95	1163.82	1170.13	1163.56	0
1777996500	1158.23	4.87	0.42	1155.63	1159.04	1155.57	0
1777910100	1153.3599	-8.86	-0.76	1161.48	1161.68	1151.7	107
1777564500	1162.22	6.38	0.55	1149.77	1162.22	1147.95	30
1777478100	1155.84	-6.37	-0.55	1161.74	1161.74	1155.13	0
1777391700	1162.21	3.06	0.26	1160.45	1162.99	1157.89	8
1777305300	1159.15	-0.04	-0.00	1158.8599	1161.49	1154.96	15
1777046100	1159.19	0.38	0.03	1161.49	1161.49	1156.29	0
1776959700	1158.81	-2.28	-0.20	1163.05	1163.25	1157.18	10
1776873300	1161.09	-1.71	-0.15	1166.66	1167.15	1160.79	30
1776786900	1162.8	-5.04	-0.43	1167.67	1168.66	1162.31	0
1776700500	1167.84	-2.34	-0.20	1167.59	1168.55	1166.1	0
1776441300	1170.18	9.19	0.79	1163.34	1170.78	1162.55	0
1776354900	1160.99	-0.47	-0.04	1160.89	1162.2	1160.64	0
1776268500	1161.46	0.83	0.07	1162.95	1163.05	1159.78	0
1776182100	1160.63	7.95	0.69	1151.16	1160.63	1151.16	25
1776095700	1152.68	-1.96	-0.17	1151.85	1152.68	1145.34	15
1775836500	1154.64	5.17	0.45	1152.99	1157	1151.19	100
1775750100	1149.47	-6.2	-0.54	1157.88	1157.88	1148.83	0
1775663700	1155.67	19.01	1.67	1151.77	1159.28	1150.74	40
1775577300	1136.66	-3.05	-0.27	1142.69	1146.16	1135.66	0
1775145300	1139.71	4.13	0.36	1136.74	1139.76	1130.17	9
1775058900	1135.58	12.48	1.11	1135.05	1137.96	1133.56	0
1774972500	1123.1	2.23	0.20	1124.54	1127.85	1122.97	0
1774886100	1120.8699	4.89	0.44	1115.3699	1120.98	1114.3699	0
1774630500	1115.98	-3.59	-0.32	1119.9	1120.03	1112	0
1774544100	1119.57	-4.74	-0.42	1124.26	1124.39	1118.8599	0
1774457700	1124.31	7.28	0.65	1123.32	1127.54	1122.88	0
1774371300	1117.03	0.17	0.02	1118.28	1118.33	1110.01	12
1774284900	1116.8599	3.67	0.33	1102.19	1124.83	1095.52	5
1774025700	1113.19	-10.7	-0.95	1126.39	1127	1112.6099	0
1773939300	1123.89	-15.48	-1.36	1133.48	1134.44	1122.28	2
1773852900	1139.3699	-0.35	-0.03	1142.24	1144.43	1136.6099	5
1773766500	1139.72	5.45	0.48	1130.1	1140.99	1130.1	25
1773680100	1134.27	1.1	0.10	1132.58	1137.02	1126.67	20
1773420900	1133.17	-2.82	-0.25	1129.32	1137.79	1128.46	50
1773334500	1135.99	-33.84	-2.89	1137.25	1137.25	1129.83	30
1773212400	1169.83	0	0.00	1169.83	1169.83	1169.83	0
1773126000	1169.83	0	0.00	1169.83	1169.83	1169.83	0
1773039600	1169.83	0	0.00	1169.83	1169.83	1169.83	0