Intesa Sanpaolo【I09327】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
1781538900	100.4	0	0.00	100.4	100.4	100.4	0
1781279700	100.4	0	0.00	100.4	100.4	100.4	0
1781193300	100.4	0	0.00	100.4	100.4	100.4	0
1781106900	100.4	0	0.00	100.4	100.4	100.4	0
1781020500	100.4	0	0.00	100.4	100.4	100.4	0
1780934100	100.4	0	0.00	100.4	100.4	100.4	0
1780674900	100.4	0	0.00	100.4	100.4	100.4	0
1780588500	100.4	0	0.00	100.4	100.4	100.4	0
1780502100	100.4	0	0.00	100.4	100.4	100.4	0
1780415700	100.4	0	0.00	100.4	100.4	100.4	0
1780329300	100.4	0	0.00	100.4	100.4	100.4	0
1780070100	100.4	0	0.00	100.4	100.4	100.4	0
1779983700	100.4	0	0.00	100.4	100.4	100.4	0
1779897300	100.4	0	0.00	100.4	100.4	100.4	0
1779810900	100.4	0	0.00	100.4	100.4	100.4	0
1779724500	100.4	0	0.00	100.4	100.4	100.4	0
1779465300	100.4	0	0.00	100.4	100.4	100.4	0
1779378900	100.4	0	0.00	100.4	100.4	100.4	0
1779292500	100.4	0	0.00	100.4	100.4	100.4	0
1779206100	100.4	0	0.00	100.4	100.4	100.4	0
1779119700	100.4	0	0.00	100.4	100.4	100.4	0
1778860500	100.4	0	0.00	100.4	100.4	100.4	0
1778774100	100.4	0.26	0.26	100.41	100.5	100.25	315
1778687700	100.14	-0.1	-0.10	100.1	100.14	100.02	0
1778601300	100.24	0.03	0.03	100.09	100.59	100.09	1350
1778514900	100.21	-0.02	-0.02	100.07	100.22	100.07	0
1778255700	100.23	0.04	0.04	100.16	100.23	100.16	0
1778169300	100.19	0.22	0.22	100.14	100.19	100.14	0
1778082900	99.97	-0.1	-0.10	100.15	100.2	99.97	0
1777996500	100.07	0.12	0.12	100.14	100.14	99.85	100
1777910100	99.95	0.05	0.05	100.23	100.23	99.85	70
1777564500	99.9	-0.5	-0.50	99.95	100.18	99.51	280
1777478100	100.4	0.63	0.63	99.92	100.41	99.91	35
1777391700	99.77	-0.07	-0.07	99.96	99.99	99.77	0
1777305300	99.84	0.36	0.36	99.48	100.07	99.48	300
1777046100	99.48	0.19	0.19	99.82	99.82	99.46	5
1776959700	99.29	0.98	1.00	99.35	99.35	98.87	200
1776873300	98.31	0.06	0.06	98.49	98.54	98.31	0
1776786900	98.25	0.17	0.17	98.31	99.15	98.16	15
1776700500	98.08	0.21	0.21	98.02	98.62	97.95	60
1776441300	97.87	0.93	0.96	97.45	97.87	97.33	0
1776354900	96.94	-0.17	-0.18	96.75	97.11	96.4	40
1776268500	97.11	-0.03	-0.03	97.53	97.88	97.02	50
1776182100	97.14	0.73	0.76	97.23	97.23	96.54	90
1776095700	96.41	0.25	0.26	96.68	96.68	96.41	0
1775836500	96.16	1.24	1.31	96.09	96.61	95.86	364
1775750100	94.92	0.32	0.34	95.05	95.05	94.14	101
1775663700	94.6	3.17	3.47	94.3	95	93.86	240
1775577300	91.43	2.66	3.00	91.66	92.77	91	490
1775145300	88.77	-1.5	-1.66	88.61	89.63	87.01	265
1775058900	90.27	2.77	3.17	89.76	90.54	89.07	200
1774972500	87.5	1.96	2.29	83.36	87.53	83.24	0
1774886100	85.54	-1.09	-1.26	86.71	87.76	85.06	100
1774630500	86.63	-2.08	-2.34	87.98	88.38	84.83	60
1774544100	88.71	0.81	0.92	89.01	89.44	87.42	0
1774457700	87.9	2.96	3.48	86.77	88.67	86.77	26
1774371300	84.94	1.51	1.81	83.8	85.13	81.64	100
1774284900	83.43	0.51	0.62	80.89	85.12	78.44	400
1774025700	82.92	-1.96	-2.31	86.1	86.43	82.92	0
1773939300	84.88	-3.74	-4.22	87.6	87.63	83.95	35
1773852900	88.62	-0.63	-0.71	89.47	90.55	88.42	200
1773766500	89.25	0.47	0.53	88.88	89.8	88.15	0
1773680100	88.78	1.61	1.85	88.58	89.57	87.68	200
1773420900	87.17	-0.63	-0.72	87.05	88.71	86.83	0