Intesa Sanpaolo【I09312】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
1781798100	1044.66	3.69	0.35	1044.34	1044.66	1044.34	0
1781711700	1040.97	-3.49	-0.33	1041	1042.21	1040.97	85
1781625300	1044.46	0.15	0.01	1043.44	1044.46	1041.95	45
1781538900	1044.31	0.27	0.03	1044.03	1044.31	1044.03	0
1781279700	1044.04	0.37	0.04	1043.72	1044.04	1041.6	10
1781193300	1043.67	-0.39	-0.04	1043.32	1043.67	1041.06	50
1781106900	1044.06	0.15	0.01	1043.88	1044.06	1041.95	80
1781020500	1043.91	0.25	0.02	1043.21	1043.92	1041.78	60
1780934100	1043.66	0.01	0.00	1041.1	1043.66	1041.05	75
1780674900	1043.65	0.04	0.00	1043.4	1043.65	1041.04	10
1780588500	1043.6099	0.31	0.03	1043.05	1043.6099	1040.31	5
1780502100	1043.3	0.1	0.01	1044.58	1044.58	1042.79	0
1780415700	1043.2	-0.06	-0.01	1044.65	1044.65	1043	0
1780329300	1043.26	0.31	0.03	1045.23	1045.23	1043	0
1780070100	1042.95	0.03	0.00	1044.95	1044.95	1040.21	20
1779983700	1042.92	0.21	0.02	1044.42	1044.94	1042.8	0
1779897300	1042.71	0.28	0.03	1042.52	1042.71	1039.8	45
1779810900	1042.43	0	0.00	1044.68	1044.68	1039.75	20
1779724500	1042.43	0.02	0.00	1044.56	1044.56	1042.28	0
1779465300	1042.41	2.94	0.28	1042.22	1042.41	1042.22	0
1779378900	1039.47	0.12	0.01	1043.95	1043.95	1039.47	50
1779292500	1039.35	-2.62	-0.25	1044.21	1044.21	1039.35	52
1779206100	1041.97	0.08	0.01	1041.95	1041.97	1041.89	0
1779119700	1041.89	0.05	0.00	1044.24	1044.24	1041.79	0
1778860500	1041.84	0.05	0.00	1041.95	1041.97	1039.18	70
1778774100	1041.79	0.38	0.04	1043.48	1043.51	1039.02	100
1778687700	1041.41	0.05	0.00	1043.77	1043.77	1041.41	0
1778601300	1041.3599	2.65	0.26	1043.73	1043.73	1038.68	100
1778514900	1038.71	-2.59	-0.25	1041.34	1041.35	1038.71	18
1778255700	1041.3	-0.03	-0.00	1043.6199	1043.6199	1038.63	88
1778169300	1041.33	2.93	0.28	1043.59	1043.59	1038.6199	20
1778082900	1038.4	-2.31	-0.22	1042.8	1042.8	1038.4	40
1777996500	1040.71	0.03	0.00	1042.75	1042.75	1038.41	5
1777910100	1040.68	-2.5	-0.24	1043.21	1043.27	1038.32	20
1777564500	1043.18	0.19	0.02	1037.94	1043.18	1037.94	10
1777478100	1042.99	-0.09	-0.01	1043.07	1043.07	1038.1199	45
1777391700	1043.08	0.28	0.03	1042.8699	1043.08	1039.1099	0
1777305300	1042.8	0.09	0.01	1042.77	1042.8	1037.82	25
1777046100	1042.71	3.86	0.37	1042.66	1042.71	1037.74	5
1776959700	1038.85	-3.11	-0.30	1042.66	1042.66	1038.85	0
1776873300	1041.96	-0.46	-0.04	1042.41	1042.45	1037.46	30
1776786900	1042.42	4.99	0.48	1042.44	1042.46	1037.49	50
1776700500	1037.43	-4.9	-0.47	1040.19	1040.21	1037.43	45
1776441300	1042.33	0.09	0.01	1042.23	1042.34	1037.23	28
1776354900	1042.24	0.3	0.03	1042.13	1042.24	1037.21	25
1776268500	1041.94	5	0.48	1041.91	1041.94	1036.96	86
1776182100	1036.94	-1.9	-0.18	1037.34	1037.41	1036.75	10
1776095700	1038.84	2.07	0.20	1041.72	1041.72	1036.72	25
1775836500	1036.77	0	0.00	1036.77	1036.77	1036.77	0
1775750100	1036.77	-0.48	-0.05	1041.72	1041.72	1036.77	16
1775663700	1037.25	-1.36	-0.13	1040.54	1041.29	1036.55	170
1775577300	1038.6099	-2.31	-0.22	1041.07	1041.08	1038.6099	0
1775145300	1040.92	-0.08	-0.01	1041.05	1041.05	1040.28	0
1775058900	1041	3.17	0.31	1040.95	1041.03	1036	45
1774972500	1037.83	-2.14	-0.21	1040.5	1040.54	1037.76	0
1774886100	1039.97	-0.26	-0.02	1040.29	1040.42	1035.48	85
1774630500	1040.23	0.06	0.01	1040.2	1040.26	1035.29	50
1774544100	1040.17	0.56	0.05	1040.25	1040.25	1039.68	0
1774457700	1039.6099	-0.22	-0.02	1040.01	1040.14	1039.52	0
1774371300	1039.83	4.83	0.47	1039.93	1040.04	1034.94	60
1774284900	1035	-4.17	-0.40	1039.41	1039.82	1034.41	22
1774025700	1039.17	4.29	0.41	1039.41	1039.51	1034.65	62
1773939300	1034.88	-2.64	-0.25	1040.05	1040.05	1034.82	2