Intesa Sanpaolo Spa【ISP】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	0.458	8.00699300699	5.72	6.206	5.702	85161575	6.01140084	DE
4	0.532	9.42260007085	5.646	6.206	5.419	63285659	5.78728558	DE
12	1.048	20.4288499025	5.13	6.206	5.048	57918880	5.70474454	DE
26	0.289	4.90745457633	5.889	6.206	4.8135	54858680	5.70170895	DE
52	1.378	28.7083333333	4.8	6.206	4.733	51202532	5.55173274	DE
156	3.808	160.675105485	2.37	6.206	2.2845	68671235	3.92300285	DE
260	3.863	166.86825054	2.315	6.206	1.5842	84531285	3.01830755	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	6.178	0.03	0.42	6.135	6.206	6.125	137656455
1781798100	6.152	0.04	0.69	6.127	6.17	6.069	90279118
1781711700	6.11	0.05	0.89	6.08	6.11	5.997	84456147
1781625300	6.056	0.17	2.91	5.916	6.056	5.912	88464563
1781538900	5.885	0.04	0.77	5.93	5.985	5.882	64560792
1781279700	5.84	0.24	4.30	5.72	5.842	5.702	98047256
1781193300	5.599	0	0.07	5.609	5.666	5.579	50567270
1781106900	5.595	-0.05	-0.90	5.692	5.699	5.523	77268084
1781020500	5.646	0.05	0.91	5.625	5.769	5.616	90588332
1780934100	5.595	-0.08	-1.37	5.566	5.595	5.4189999	161290451
1780674900	5.673	-0.02	-0.30	5.708	5.724	5.636	32223286
1780588500	5.69	0.05	0.83	5.659	5.7009999	5.638	32294492
1780502100	5.643	-0.11	-1.86	5.716	5.731	5.643	40652446
1780415700	5.75	0.06	0.98	5.74	5.792	5.715	28510182
1780329300	5.694	-0.11	-1.95	5.785	5.793	5.675	47329720
1780070100	5.807	0.06	1.01	5.8	5.838	5.773	101778462
1779983700	5.749	-0.04	-0.71	5.741	5.796	5.715	31618804
1779897300	5.79	0.08	1.44	5.758	5.832	5.737	47818217
1779810900	5.708	-0.03	-0.56	5.75	5.758	5.708	26831481
1779724500	5.74	0.12	2.17	5.681	5.755	5.668	34205013
1779465300	5.618	0.02	0.39	5.646	5.672	5.59	36929072
1779378900	5.596	-0.1	-1.70	5.667	5.6849999	5.549	46986853
1779292500	5.6929999	0.15	2.78	5.541	5.716	5.495	48652362
1779206100	5.539	-0.05	-0.95	5.618	5.646	5.539	38466138
1779119700	5.592	-0.14	-2.49	5.5	5.592	5.472	59155738
1778860500	5.735	-0.09	-1.56	5.75	5.751	5.651	75764146
1778774100	5.8259999	0.11	1.96	5.752	5.8259999	5.724	34362411
1778687700	5.714	-0.06	-1.07	5.822	5.835	5.662	69204932
1778601300	5.776	-0.08	-1.40	5.7779999	5.795	5.731	61535648
1778514900	5.858	0.04	0.77	5.78	5.89	5.764	54313540
1778255700	5.813	-0.12	-1.97	5.9	5.955	5.7699999	82359226
1778169300	5.93	-0.02	-0.32	6	6.014	5.93	54038161
1778082900	5.949	0.19	3.28	5.847	6.014	5.833	89378669
1777996500	5.76	0.14	2.40	5.613	5.807	5.613	45583776
1777910100	5.625	-0.15	-2.60	5.7939999	5.7939999	5.622	46227584
1777564500	5.775	0.05	0.93	5.643	5.781	5.613	51778233
1777478100	5.722	-0.06	-1.02	5.7699999	5.7779999	5.703	24695456
1777391700	5.781	0.11	1.94	5.681	5.783	5.681	39569695
1777305300	5.671	0.01	0.21	5.66	5.716	5.643	29344579
1777046100	5.659	-0.02	-0.33	5.607	5.6609999	5.5679999	42723022
1776959700	5.678	-0.05	-0.86	5.6929999	5.71	5.62	34246543
1776873300	5.727	-0.05	-0.90	5.772	5.798	5.709	31861930
1776786900	5.779	-0.02	-0.34	5.832	5.852	5.767	31088973
1776700500	5.799	-0.12	-2.09	5.83	5.845	5.776	53706281
1776441300	5.923	0.18	3.15	5.73	5.933	5.72	80462624
1776354900	5.742	-0.05	-0.86	5.807	5.827	5.729	47126882
1776268500	5.792	0.03	0.47	5.7859999	5.8	5.743	43600524
1776182100	5.765	0.11	1.93	5.72	5.805	5.6929999	62962472
1776095700	5.656	0.04	0.78	5.57	5.67	5.561	48150496
1775836500	5.612	0	0.00	5.612	5.612	5.612	0
1775750100	5.612	-0.03	-0.53	5.622	5.625	5.5519999	54186858
1775663700	5.642	0.27	5.07	5.692	5.747	5.585	117914259
1775577300	5.37	0.05	0.92	5.358	5.466	5.327	67508558
1775145300	5.321	-0.07	-1.24	5.268	5.33	5.212	52158864
1775058900	5.388	0.23	4.40	5.358	5.413	5.311	84994473
1774972500	5.1609999	0.06	1.12	5.115	5.188	5.087	60568784
1774886100	5.104	0.01	0.12	5.087	5.136	5.053	53200906
1774630500	5.098	0.02	0.47	5.13	5.139	5.048	59864488
1774544100	5.074	-0.09	-1.80	5.104	5.132	5.055	47064395
1774457700	5.167	0.08	1.61	5.178	5.222	5.13	54795093
1774371300	5.085	-0.04	-0.74	5.118	5.124	5	56132891
1774284900	5.123	0.16	3.16	4.872	5.3	4.8135	112580185