Intesa Sanpaolo【I09335】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
1780934100	99.93	0.14	0.14	99.96	99.99	99.93	0
1780674900	99.79	0	0.00	99.88	99.88	99.79	0
1780588500	99.79	0.06	0.06	99.86	99.87	99.78	0
1780502100	99.73	-0.09	-0.09	99.81	99.81	99.65	0
1780415700	99.82	0.24	0.24	99.86	99.91	99.39	13
1780329300	99.58	-0.19	-0.19	99.86	99.92	99.58	22
1780070100	99.77	0.04	0.04	99.84	99.84	99.77	0
1779983700	99.73	0.04	0.04	99.68	99.77	99.17	100
1779897300	99.69	0.86	0.87	99.49	99.73	99.09	240
1779810900	98.83	-0.05	-0.05	99.22	99.3	98.83	60
1779724500	98.88	0.24	0.24	99.28	99.33	98.87	0
1779465300	98.64	0.28	0.28	98.55	98.95	98.44	50
1779378900	98.36	0.18	0.18	98.49	98.63	97.57	50
1779292500	98.18	0.3	0.31	97.91	98.25	97.47	0
1779206100	97.88	0.21	0.22	97.77	98.47	97.69	51
1779119700	97.67	-0.5	-0.51	97.52	98.04	96.92	0
1778860500	98.17	-0.19	-0.19	98.47	98.6	97.98	0
1778774100	98.36	1.03	1.06	98.29	98.71	98.09	0
1778687700	97.33	0.11	0.11	97.35	97.59	96.8	0
1778601300	97.22	-0.33	-0.34	97.38	97.63	97.07	0
1778514900	97.55	0.22	0.23	97.35	98.06	97.35	0
1778255700	97.33	0.18	0.19	97.19	97.53	96.97	0
1778169300	97.15	0.15	0.15	97.46	97.79	97.15	0
1778082900	97	2.15	2.27	96.08	97.73	95.8	0
1777996500	94.85	0.79	0.84	93.96	94.97	93.96	0
1777910100	94.06	-1.47	-1.54	94.96	95.48	93.9	200
1777564500	95.53	0.83	0.88	93.24	95.64	93.24	0
1777478100	94.7	-0.5	-0.53	95.49	95.63	94.7	0
1777391700	95.2	-0.11	-0.12	95.53	96.04	95.03	79
1777305300	95.31	0.35	0.37	95.25	96.14	95.11	35
1777046100	94.96	-0.7	-0.73	95.59	95.59	94.64	0
1776959700	95.66	-0.45	-0.47	95.76	95.81	95.22	0
1776873300	96.11	-0.07	-0.07	96.36	96.46	96	100
1776786900	96.18	0.1	0.10	96.52	96.68	96.03	0
1776700500	96.08	-0.53	-0.55	96.67	96.67	96	0
1776441300	96.61	0.84	0.88	96.08	97	95.76	0
1776354900	95.77	-1.14	-1.18	96.02	96.08	95.24	0
1776268500	96.91	0.55	0.57	96.74	96.92	96.5	0
1776182100	96.36	1.52	1.60	95.62	96.45	95.55	0
1776095700	94.84	-0.31	-0.33	94.96	95.01	94.57	0
1775836500	95.15	0	0.00	95.15	95.15	95.15	0
1775750100	95.15	-0.51	-0.53	95.21	95.27	94.37	50
1775663700	95.66	3.33	3.61	96	96.66	95.34	20
1775577300	92.33	-0.87	-0.93	93.48	93.94	92	0
1775145300	93.2	-0.92	-0.98	93.47	93.86	92.55	0
1775058900	94.12	1.79	1.94	93.91	94.23	93.18	0
1774972500	92.33	-0.12	-0.13	92.53	93.17	92.15	0
1774886100	92.45	0	0.00	92.53	92.65	91.94	0
1774630500	92.45	-0.15	-0.16	92.7	92.7	91.96	0
1774544100	92.6	-0.75	-0.80	92.75	93.19	92.55	50
1774457700	93.35	1.02	1.10	93.64	93.81	93.23	0
1774371300	92.33	0.12	0.13	92.58	92.58	91.61	0
1774284900	92.21	0.99	1.09	90.76	93.27	89.72	0
1774025700	91.22	-0.68	-0.74	92.58	92.69	90.98	0
1773939300	91.9	-1.84	-1.96	92.62	92.69	91.69	0
1773852900	93.74	-0.45	-0.48	94.1	94.3	93.52	0
1773766500	94.19	0.13	0.14	94.26	94.92	94.18	0
1773680100	94.06	-0.56	-0.59	94.88	94.95	94.06	0
1773420900	94.62	-1.43	-1.49	95.57	95.57	94.62	0
1773334500	96.05	-0.94	-0.97	95.21	96.05	95.06	0
1773212400	96.99	0	0.00	96.99	96.99	96.99	0
1773126000	96.99	0	0.00	96.99	96.99	96.99	0
1773039600	96.99	0	0.00	96.99	96.99	96.99	0