Intesa Sanpaolo【I09336】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
1781884500	99.49	0	0.00	99.49	99.49	99.49	0
1781798100	99.49	0	0.00	99.49	99.49	99.49	0
1781711700	99.49	-0.5	-0.50	99.49	99.49	99.49	0
1781625300	99.99	0.03	0.03	99.98	99.99	99.5	10
1781538900	99.96	0.61	0.61	99.98	100	99.96	0
1781279700	99.35	0.51	0.52	99.07	99.39	99.06	0
1781193300	98.84	0.96	0.98	98.78	99.09	98.7	0
1781106900	97.88	0.14	0.14	98.39	98.39	97.43	500
1781020500	97.74	0	0.00	97.27	98.09	97.19	180
1780934100	97.74	0.67	0.69	97.77	97.85	97.14	100
1780674900	97.07	-1.61	-1.63	98.78	99.13	96.42	150
1780588500	98.68	1.45	1.49	97.35	98.7	97.35	200
1780502100	97.23	1.58	1.65	96.24	97.3	95.62	300
1780415700	95.65	-1.88	-1.93	96.73	96.73	92.42	1320
1780329300	97.53	-0.4	-0.41	98.53	98.56	97.09	480
1780070100	97.93	-1.3	-1.31	99.33	99.33	97.7	50
1779983700	99.23	0.4	0.40	98.97	99.27	98.79	0
1779897300	98.83	0.06	0.06	99.12	99.14	98.63	0
1779810900	98.77	-0.03	-0.03	99.15	99.19	98.71	0
1779724500	98.8	0.08	0.08	99.27	99.31	98.8	0
1779465300	98.72	-0.32	-0.32	98.81	98.84	98.72	0
1779378900	99.04	0.2	0.20	98.75	99.06	98.54	100
1779292500	98.84	0.6	0.61	98.27	98.84	98.14	0
1779206100	98.24	0.86	0.88	97.97	98.81	97.95	300
1779119700	97.38	-0.06	-0.06	97.06	97.6	96.81	0
1778860500	97.44	-0.43	-0.44	97.79	98.15	97.44	0
1778774100	97.87	0.37	0.38	97.75	98.26	97.69	0
1778687700	97.5	-0.54	-0.55	98.06	98.44	97.2	0
1778601300	98.04	1.85	1.92	98.52	98.81	97.58	100
1778514900	96.19	0.2	0.21	96.46	96.84	96.09	0
1778255700	95.99	-0.43	-0.45	96.17	96.82	95.99	10
1778169300	96.42	-1.03	-1.06	97.59	97.81	96.37	128
1778082900	97.45	0.6	0.62	97.1	97.95	97.01	137
1777996500	96.85	0.91	0.95	96.47	96.94	96.03	0
1777910100	95.94	-0.32	-0.33	97.34	97.44	95.94	0
1777564500	96.26	4.1	4.45	91.84	96.26	91.84	0
1777478100	92.16	-0.73	-0.79	91.71	92.86	91.49	0
1777391700	92.89	-2.33	-2.45	92.82	94.03	92.59	200
1777305300	95.22	-0.16	-0.17	95.3	95.36	94.83	0
1777046100	95.38	-1.23	-1.27	96.33	96.33	95.19	40
1776959700	96.61	-0.16	-0.17	96.65	96.9	96.5	0
1776873300	96.77	0.45	0.47	96.58	97.03	96.58	0
1776786900	96.32	-0.91	-0.94	97.32	97.34	96.18	0
1776700500	97.23	0.53	0.55	96.64	97.23	96.51	0
1776441300	96.7	0.48	0.50	96.2	96.78	95.77	0
1776354900	96.22	-0.73	-0.75	96.32	96.6	96.09	0
1776268500	96.95	0.12	0.12	97.13	97.94	96.94	573
1776182100	96.83	0.12	0.12	96.9	97.06	96.71	0
1776095700	96.71	0.9	0.94	95.7	96.76	95.7	0
1775836500	95.81	-0.13	-0.14	95.78	96.28	95.68	0
1775750100	95.94	0.22	0.23	95.87	95.94	95.36	0
1775663700	95.72	1.16	1.23	96.65	96.65	95.57	0
1775577300	94.56	0.07	0.07	94.95	95.78	94.31	200
1775145300	94.49	-0.33	-0.35	94.25	94.62	93.41	0
1775058900	94.82	0.85	0.90	94.48	94.95	94.38	0
1774972500	93.97	0.54	0.58	94.07	94.61	93.83	100
1774886100	93.43	1.09	1.18	92.79	93.52	92.63	0
1774630500	92.34	0.35	0.38	92.82	92.82	91.75	0
1774544100	91.99	0.31	0.34	91.59	92.43	91.45	90
1774457700	91.68	0.14	0.15	92.68	92.73	91.41	0
1774371300	91.54	-0.66	-0.72	91.34	91.77	89.85	100
1774284900	92.2	0.48	0.52	91.25	93.56	90.28	100