Intesa Sanpaolo【I09519】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

個人投資家向けのプロ仕様のツール。

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	0.2819999	-0.001	-0.35	0.279	0.2854999	0.275	0
1783094100	0.2829999	-0.0125	-4.23	0.2854999	0.2925	0.2829999	0
1783007700	0.2955	-0.0245	-7.66	0.313	0.314	0.2865	0
1782921300	0.32	0.001	0.31	0.325	0.328	0.318	0
1782834900	0.319	-0.014	-4.20	0.325	0.331	0.316	0
1782748500	0.333	0.003	0.91	0.329	0.338	0.322	0
1782489300	0.33	0.013	4.10	0.328	0.339	0.326	0
1782402900	0.317	-0.003	-0.94	0.317	0.321	0.31	4000
1782316500	0.32	0.016	5.26	0.31	0.323	0.31	0
1782230100	0.304	0.0180001	6.29	0.302	0.311	0.299	0
1782143700	0.2859999	0.0015	0.53	0.2875	0.295	0.2854999	0
1781884500	0.2844999	-0.005	-1.73	0.288	0.288	0.279	0
1781798100	0.2895	-0.0075	-2.53	0.293	0.302	0.289	0
1781711700	0.297	-0.004	-1.33	0.302	0.306	0.297	0
1781625300	0.301	-0.018	-5.64	0.308	0.308	0.298	0
1781538900	0.319	-0.013	-3.92	0.307	0.323	0.307	0
1781279700	0.332	-0.032	-8.79	0.3439999	0.3449999	0.326	0
1781193300	0.364	-0.018	-4.71	0.378	0.378	0.356	1
1781106900	0.382	0.006	1.60	0.367	0.39	0.358	0
1781020500	0.376	-0.001	-0.27	0.364	0.376	0.34	0
1780934100	0.377	-0.012	-3.08	0.4	0.4	0.374	0
1780674900	0.389	0.006	1.57	0.382	0.391	0.375	0
1780588500	0.383	0.002	0.52	0.384	0.396	0.378	0
1780502100	0.381	0.014	3.81	0.374	0.382	0.369	0
1780415700	0.367	-0.033	-8.25	0.381	0.381	0.367	0
1780329300	0.4	0.01	2.56	0.386	0.406	0.384	0
1780070100	0.39	-0.006	-1.52	0.388	0.392	0.381	0
1779983700	0.396	-0.007	-1.74	0.406	0.4109999	0.395	0
1779897300	0.403	0.013	3.33	0.387	0.4079999	0.386	0
1779810900	0.39	0.01	2.63	0.392	0.393	0.381	0
1779724500	0.38	-0.029	-7.09	0.389	0.395	0.378	0
1779465300	0.4089999	-0.013	-3.08	0.415	0.42	0.405	0
1779378900	0.422	-0.003	-0.71	0.424	0.444	0.418	0
1779292500	0.425	-0.036	-7.81	0.466	0.471	0.42	0
1779206100	0.461	0.002	0.44	0.452	0.468	0.442	0
1779119700	0.459	-0.007	-1.50	0.48	0.482	0.446	0
1778860500	0.466	0.041	9.65	0.443	0.471	0.443	1000
1778774100	0.425	-0.028	-6.18	0.437	0.443	0.424	1000
1778687700	0.453	-0.021	-4.43	0.453	0.475	0.451	0
1778601300	0.474	0.031	7.00	0.476	0.476	0.458	0
1778514900	0.443	-0.022	-4.73	0.461	0.461	0.443	0
1778255700	0.465	0.005	1.09	0.474	0.475	0.456	0
1778169300	0.46	0.021	4.78	0.441	0.46	0.436	0
1778082900	0.439	-0.065	-12.90	0.471	0.474	0.439	0
1777996500	0.504	-0.065	-11.42	0.549	0.549	0.502	0
1777910100	0.5689999	0.0419999	7.97	0.516	0.5689999	0.516	0
1777564500	0.527	-0.024	-4.36	0.591	0.591	0.527	0
1777478100	0.551	0.019	3.57	0.536	0.556	0.536	0
1777391700	0.532	-0.029	-5.17	0.543	0.548	0.522	0
1777305300	0.561	-0.002	-0.36	0.553	0.5639999	0.539	0
1777046100	0.5629999	0.0209999	3.87	0.559	0.577	0.549	0
1776959700	0.542	-0.011	-1.99	0.559	0.5679999	0.541	0
1776873300	0.553	0.014	2.60	0.536	0.554	0.536	0
1776786900	0.539	0.012	2.28	0.52	0.547	0.515	0
1776700500	0.527	0.016	3.13	0.523	0.532	0.519	0
1776441300	0.511	-0.044	-7.93	0.55	0.55	0.505	0
1776354900	0.555	0.005	0.91	0.54	0.558	0.533	0
1776268500	0.55	0.002	0.36	0.549	0.556	0.545	0
1776182100	0.548	-0.04	-6.80	0.573	0.574	0.548	0
1776095700	0.588	0.014	2.44	0.607	0.616	0.586	0
1775836500	0.574	-0.032	-5.28	0.597	0.602	0.574	0
1775750100	0.606	-0.022	-3.50	0.617	0.629	0.602	0
1775663700	0.628	-0.136	-17.80	0.604	0.641	0.591	30000
1775577300	0.764	0.012	1.60	0.732	0.776	0.6939999	0