Intesa Sanpaolo【I09317】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
1783353300	99.72	0	0.00	99.72	99.72	99.72	0
1783094100	99.72	0	0.00	99.72	99.72	99.72	0
1783007700	99.72	0	0.00	99.72	99.72	99.72	0
1782921300	99.72	0	0.00	99.72	99.72	99.72	0
1782834900	99.72	0	0.00	99.72	99.72	99.72	0
1782748500	99.72	0	0.00	99.72	99.72	99.72	0
1782489300	99.72	0	0.00	99.72	99.72	99.72	0
1782402900	99.72	0	0.00	99.72	99.72	99.72	0
1782316500	99.72	0	0.00	99.72	99.72	99.72	0
1782230100	99.72	0	0.00	99.72	99.72	99.72	0
1782143700	99.72	0	0.00	99.72	99.72	99.72	0
1781884500	99.72	0	0.00	99.72	99.72	99.72	0
1781798100	99.72	0	0.00	99.72	99.72	99.72	0
1781711700	99.72	-0.38	-0.38	99.72	99.72	99.72	0
1781625300	100.1	-0.1	-0.10	100.1	100.1	100.1	0
1781538900	100.2	0.1	0.10	100.21	100.21	100	150
1781279700	100.1	1.48	1.50	100.46	100.46	99.98	10
1781193300	98.62	0.29	0.29	98.66	99.06	98.36	0
1781106900	98.33	0.16	0.16	98.74	98.88	98.12	0
1781020500	98.17	0.24	0.25	98.06	98.78	98.02	0
1780934100	97.93	0.05	0.05	97.99	98.51	97.76	0
1780674900	97.88	0.01	0.01	97.31	97.88	97.18	0
1780588500	97.87	0.62	0.64	97.82	98.44	97.77	100
1780502100	97.25	0.26	0.27	96.96	97.47	96.31	107
1780415700	96.99	0.44	0.46	97.88	97.88	96.89	0
1780329300	96.55	-0.58	-0.60	97.67	98.17	96.41	50
1780070100	97.13	1.29	1.35	96.5	97.35	96.5	123
1779983700	95.84	0.13	0.14	95.26	96	94.65	100
1779897300	95.71	2.04	2.18	94.63	95.77	94.63	100
1779810900	93.67	0.78	0.84	93.2	93.9	92.51	0
1779724500	92.89	5.69	6.53	93.05	93.58	92.88	10
1779465300	87.2	1.47	1.71	86.42	87.88	85.44	0
1779378900	85.73	-0.92	-1.06	86.1	88.03	84.73	200
1779292500	86.65	4.12	4.99	82.39	86.88	81.72	0
1779206100	82.53	-0.86	-1.03	85.06	85.38	82.48	230
1779119700	83.39	-0.48	-0.57	80.91	85.83	80.03	0
1778860500	83.87	-1.18	-1.39	83.6	84.12	82.43	0
1778774100	85.05	-0.51	-0.60	86.15	86.56	83.75	190
1778687700	85.56	0.53	0.62	85.15	86.26	83.58	10
1778601300	85.03	0.66	0.78	83.49	86.22	83.49	100
1778514900	84.37	-1.07	-1.25	84.89	85.8	83.97	0
1778255700	85.44	-2.6	-2.95	86.18	86.89	85.38	0
1778169300	88.04	2.34	2.73	87.51	89.44	86.97	500
1778082900	85.7	10.71	14.28	84.08	86.49	83.34	90
1777996500	74.99	5.8	8.38	70.61	75.16	69.77	0
1777910100	69.19	-1.64	-2.32	70.85	70.99	67.31	0
1777564500	70.83	4.41	6.64	67.99	72.34	64.54	0
1777478100	66.42	-2.87	-4.14	68.38	69	65.81	10
1777391700	69.29	-2.04	-2.86	70.69	71.09	68.2	26
1777305300	71.33	-2.7	-3.65	72.82	74.29	71.04	0
1777046100	74.03	-4.08	-5.22	76.37	76.99	73.13	140
1776959700	78.11	-1.17	-1.48	78.56	78.73	76.72	50
1776873300	79.28	-1.88	-2.32	81.74	81.74	79.16	2500
1776786900	81.16	-2.6	-3.10	82.72	83.47	80.8	0
1776700500	83.76	-1.99	-2.32	83.63	84.37	83.02	110
1776441300	85.75	5.46	6.80	80.62	86.61	80.49	0
1776354900	80.29	-3.58	-4.27	83.06	84.21	80.29	0
1776268500	83.87	0.7	0.84	83.67	84.43	82.77	130
1776182100	83.17	5.03	6.44	80.59	83.17	80.19	105
1776095700	78.14	-4.79	-5.78	80.48	80.48	76.71	50
1775836500	82.93	2.45	3.04	80.9	83.89	80.53	100
1775750100	80.48	-1.05	-1.29	79.72	80.79	78.74	120
1775663700	81.53	14.14	20.98	83.18	83.76	81.29	250
1775577300	67.39	-3.7	-5.20	69.9	71.55	67.39	0