Intesa Sanpaolo【I09518】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
1781193300	261.25	15.99	6.52	248.03	268.23	248.03	0
1781106900	245.26	-5.93	-2.36	259.25	267.54	238.52	0
1781020500	251.19	1.11	0.44	262.27	284.54	251.19	0
1780934100	250.08	9.64	4.01	230.88	252.56	230.88	1
1780674900	240.44	-6.5	-2.63	246.84	253.09	239.22	0
1780588500	246.94	-2.78	-1.11	245.62	251.23	234.81	10
1780502100	249.72	-13.65	-5.18	255.52	260.02999	247.73	0
1780415700	263.37	27.81	11.81	251.75	263.37	251.75	3
1780329300	235.56	-9.54	-3.89	247.99	250.17	230.55	297
1780070100	245.1	4.54	1.89	247.25	252.88	244.57	0
1779983700	240.56	4.95	2.10	232.29	241.35	228.45	0
1779897300	235.61	-11.19	-4.53	248.44	250.58	230.76	0
1779810900	246.8	-9.12	-3.56	245.41	256.32	244.69	0
1779724500	255.92	21.92	9.37	248.89	257.95999	244.27	0
1779465300	234	9.35	4.16	229.9	237.35	225.66	0
1779378900	224.65	2.45	1.10	223.73	228.14	208.84	0
1779292500	222.2	20.73	10.29	198.36	225.24	195.21	0
1779206100	201.47	-1.58	-0.78	207.58	213.51	197.12	0
1779119700	203.05	3.66	1.84	190.63	211.46	189.12	0
1778860500	199.39	-32.17	-13.89	214.24	216.95	194.78	0
1778774100	231.56	18.65	8.76	222.89	231.71	218.32	0
1778687700	212.91	12.61	6.30	212.91	214.15	199.92	0
1778601300	200.3	-21.78	-9.81	198.46	211.87	198.46	0
1778514900	222.08	13.34	6.39	210.31	222.08	210.31	0
1778255700	208.74	-3.36	-1.58	203.06	215.02	202.21	0
1778169300	212.1	-14.69	-6.48	225.07	229.07	212.1	0
1778082900	226.79	34.33	17.84	209.38	226.79	208	31
1777996500	192.46	27.17	16.44	173.76	193.08	173.76	0
1777910100	165.29	-21.78	-11.64	192.15	192.15	165.29	0
1777564500	187.07	10.35	5.86	158.56	187.44	158.56	0
1777478100	176.72	-8.49	-4.58	183.42	183.42	173.97	0
1777391700	185.21	12.11	7.00	180.98	190.19	178.4	0
1777305300	173.1	0.57	0.33	176.22	182.42	171.4	0
1777046100	172.53	-9.93	-5.44	174.14	178.72	165.69999	50
1776959700	182.46	4.79	2.70	174.72	182.48	170.23	0
1776873300	177.67	-6.32	-3.43	185.18	185.18	177.14	0
1776786900	183.99	-5.94	-3.13	193.72	195.93	180.08	50
1776700500	189.93	-10.56	-5.27	192.27	195.06	187.12	0
1776441300	200.49	19.59	10.83	182.71	203	182.71	4
1776354900	180.9	-2.45	-1.34	187.38	190.95	178.8	0
1776268500	183.35	-1.1	-0.60	183.73	185.07	180.19	0
1776182100	184.45	16.3	9.69	174.45	184.45	173.58	0
1776095700	168.15	-6.12	-3.51	160.56	168.77	156.82	0
1775836500	174.27	12.15	7.49	165.35	174.51	163.11	0
1775750100	162.12	6.28	4.03	157.99	163.41999	153.66	0
1775663700	155.84	31.39	25.22	158.22999	164.53	153.16	0
1775577300	124.45	-3.55	-2.77	132.65	141.86	121.89	0
1775145300	128	-3.27	-2.49	119.38	129.53	112.96	0
1775058900	131.27	23.62	21.94	126.82	133.69999	126.57	200
1774972500	107.65	8.87	8.98	100.55	109.83	97.6	200
1774886100	98.78	6.17	6.66	92.15	100.76	91.7	200
1774630500	92.61	-4.66	-4.79	98.73	99.41	87.5	0
1774544100	97.27	-6.61	-6.36	100.36	100.84	93.7	0
1774457700	103.88	9.05	9.54	103.3	107.37	100.63	0
1774371300	94.83	3.08	3.36	93.58	95.35	86.13	0
1774284900	91.75	4.13	4.71	75.73	102.86	69.69	200
1774025700	87.62	-12.28	-12.29	107.87	110.71	86.8	210
1773939300	99.9	-21.73	-17.87	109.36	110.1	95.36	0
1773852900	121.63	-1.5	-1.22	128.94	133.47	116.43	0
1773766500	123.13	9.66	8.51	113.07	127.95	113.07	0
1773680100	113.47	0.15	0.13	114.54	117.83	104.85	0
1773420900	113.32	-2.7	-2.33	107.01	123.28	105.04	0
1773334500	116.02	-78.66	-40.40	121.53	121.53	107.67	0