Intesa Sanpaolo Spa【IES】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	0.336	5.87720832605	5.717	6.116	5.549	170214	5.83807195	DE
4	0.547	9.93461678169	5.506	6.116	5.399	136589	5.73204298	DE
12	0.894	17.328939717	5.159	6.116	5.048	158119	5.65584977	DE
26	0.255	4.39806829941	5.798	6.156	4.8019999	177318	5.63165043	DE
52	1.1315	22.9909580412	4.9215	6.156	4.737	144705	5.54439735	DE
156	3.6865	155.778575956	2.3665	6.156	2.2925	136686	4.2882779	DE
260	3.62	148.787505138	2.433	6.156	1.589	104314	3.81891708	DE

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
1781727900	6.063	0.03	0.48	6.0439999	6.116	5.999	238988
1781641500	6.034	0.12	2.08	5.917	6.0519999	5.901	230380
1781555100	5.9109999	0.07	1.18	5.85	6	5.85	162865
1781295900	5.842	0.16	2.82	5.699	5.847	5.692	154498
1781209500	5.682	0.11	1.90	5.609	5.682	5.558	206328
1781123100	5.5759999	-0.13	-2.28	5.717	5.728	5.549	96997
1781036700	5.706	0.13	2.35	5.6	5.766	5.585	226703
1780950300	5.575	-0.06	-0.99	5.601	5.604	5.399	327639
1780691100	5.631	-0.11	-1.90	5.682	5.72	5.63	83371
1780604700	5.74	0.09	1.57	5.622	5.798	5.622	50777
1780518300	5.651	-0.12	-2.03	5.765	5.768	5.648	95854
1780431900	5.768	0.05	0.91	5.655	5.79	5.638	95744
1780345500	5.716	-0.11	-1.82	5.831	5.839	5.635	143106
1780086300	5.822	0.07	1.16	5.777	5.834	5.765	63420
1779999900	5.755	0.02	0.44	5.746	5.781	5.665	61159
1779913500	5.73	0	0.05	5.719	5.83	5.698	201530
1779827100	5.727	-0.02	-0.31	5.745	5.755	5.667	133445
1779740700	5.745	0.14	2.50	5.671	5.755	5.602	101273
1779481500	5.605	-0.05	-0.81	5.618	5.7009999	5.59	85344
1779395100	5.651	-0.02	-0.42	5.699	5.699	5.5599999	111542
1779308700	5.675	0.11	1.99	5.506	5.7	5.498	99811
1779222300	5.564	-0	-0.05	5.559	5.703	5.532	76167
1779135900	5.567	-0.18	-3.10	5.564	5.63	5.472	199468
1778876700	5.745	-0.07	-1.17	5.765	5.785	5.657	174692
1778790300	5.813	0.03	0.59	5.7619999	5.83	5.733	57637
1778703900	5.779	-0.02	-0.38	5.813	5.84	5.678	112133
1778617500	5.801	-0.07	-1.12	5.825	5.845	5.742	235459
1778531100	5.867	-0.02	-0.41	5.901	5.901	5.7009999	157098
1778271900	5.891	0.03	0.51	5.954	5.999	5.7859999	142658
1778185500	5.861	-0.12	-1.94	5.978	6.01	5.856	145793
1778099100	5.977	0.21	3.66	5.804	6.01	5.781	222695
1778012700	5.766	0.17	3.07	5.601	5.8	5.601	423055
1777926300	5.594	-0.17	-2.88	5.769	5.791	5.567	128759
1777580700	5.76	0.06	1.03	5.73	5.779	5.63	95989
1777494300	5.7009999	-0.07	-1.14	5.795	5.808	5.7009999	99138
1777407900	5.767	0.08	1.41	5.69	5.785	5.678	82404
1777321500	5.687	-0.01	-0.18	5.6449999	5.71	5.643	85423
1777062300	5.697	0.04	0.78	5.666	5.7009999	5.5679999	71977
1776975900	5.6529999	-0.11	-1.91	5.711	5.72	5.583	120272
1776889500	5.763	0.07	1.16	5.745	5.805	5.7	79713
1776803100	5.697	-0.09	-1.49	5.817	5.87	5.697	100226
1776716700	5.783	-0.1	-1.63	5.871	5.871	5.771	78822
1776457500	5.8789999	0.12	2.03	5.753	5.94	5.7009999	201000
1776371100	5.7619999	-0.05	-0.86	5.785	5.849	5.731	81000
1776284700	5.812	-0.01	-0.10	5.817	5.824	5.747	204983
1776198300	5.8179999	0.07	1.27	5.756	5.8179999	5.682	143737
1776111900	5.745	0.09	1.61	5.7	5.745	5.55	183718
1775852700	5.654	0.02	0.32	5.681	5.719	5.597	113190
1775766300	5.636	-0.07	-1.30	5.68	5.68	5.5679999	134295
1775679900	5.71	0.27	5.00	5.592	5.884	5.591	660609
1775593500	5.438	0.1	1.82	5.356	5.463	5.327	196406
1775161500	5.341	-0.06	-1.11	5.37	5.37	5.216	130433
1775075100	5.401	0.1	1.96	5.322	5.497	5.313	297744
1774988700	5.297	0.21	4.03	5.1159999	5.298	5.096	276325
1774902300	5.0919999	0.01	0.12	5.15	5.15	5.0599999	250793
1774646700	5.086	-0.01	-0.14	5.167	5.167	5.049	159267
1774560300	5.093	-0.12	-2.38	5.21	5.234	5.048	206637
1774473900	5.2169999	0.06	1.12	5.159	5.2249999	5.126	149325
1774387500	5.159	0.03	0.55	5.136	5.159	5.006	88637
1774301100	5.131	0.24	4.80	4.8564999	5.295	4.8019999	244163
1774041900	4.896	-0.21	-4.11	5.114	5.178	4.852	318226
1773955500	5.106	-0.03	-0.56	5.121	5.149	4.99	187948
1773869100	5.135	-0.06	-1.15	5.243	5.298	5.131	201759