Intesa Sanpaolo SPA (ID)【IITSF】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	0.44	6.74846625767	6.52	7.09	6.52	216340	6.95906336	CS
4	0.405	6.17848970252	6.555	7.09	6.36	77427	6.87995768	CS
12	1.095	18.6700767263	5.865	7.11	5.789	59035	6.81326065	CS
26	0.06	0.869565217391	6.9	7.42	5.75	124770	6.78197777	CS
52	1.375	24.6195165622	5.585	7.42	5.35	128200	6.66602984	CS
156	4.34	165.648854962	2.62	7.42	2.46	64962	6.27110236	CS
260	4.1719	149.632366127	2.7881	7.42	1.14	69304	4.44853025	CS

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
1781818140	6.96	0	0.00	6.96	6.96	6.96	0
1781731740	6.96	-0.09	-1.23	7.09	7.09	6.96	850119
1781645340	7.0465	0.26	3.78	7	7.0465	7	7248
1781558940	6.79	0.27	4.14	6.85	6.85	6.79	7700
1781299620	6.5199999	0	0.00	6.5199999	6.5199999	6.5199999	0
1781213220	6.5199999	0.03	0.54	6.5199999	6.5199999	6.5199999	292
1781126940	6.485	-0.09	-1.34	6.505	6.505	6.43	7048
1781040540	6.57275	0.21	3.35	6.655	6.66	6.57275	10157
1780954140	6.36	-0.18	-2.75	6.505	6.505	6.36	1029
1780694940	6.54	0.02	0.31	6.63	6.63	6.54	693
1780608540	6.5199999	-0.2	-2.98	6.5199999	6.5199999	6.5199999	569
1780522140	6.72	0	0.00	6.72	6.72	6.72	0
1780435740	6.72	0.07	1.00	6.705	6.72	6.705	3232
1780349340	6.6532	-0.15	-2.16	6.6532	6.6532	6.6532	202093
1780089720	6.8	0	0.00	6.8	6.8	6.8	0
1780003320	6.8	0.1	1.49	6.53	6.8	6.53	28626
1779917340	6.7	0	0.00	6.7	6.7	6.7	1675
1779830940	6.7	0.13	1.98	6.7	6.7	6.7	312
1779484920	6.57	0.09	1.39	6.555	6.6449999	6.45	40605
1779398700	6.48	0	0.00	6.48	6.48	6.48	0
1779312300	6.48	0.01	0.08	6.59	6.59	6.48	1032
1779225660	6.475	-0.24	-3.50	6.49	6.49	6.475	612861
1779139740	6.71	0.03	0.45	6.7755	6.7755	6.71	2831
1778880000	6.68	-0.1	-1.47	6.68	6.68	6.68	500
1778793900	6.78	-0.03	-0.44	6.7644	6.78	6.7644	58688
1778707380	6.81	-0.03	-0.37	6.745	6.81	6.745	5164
1778621340	6.835	-0.08	-1.09	6.79	6.835	6.79	56842
1778534940	6.91	-0.2	-2.81	6.904	6.91	6.79	6679
1778275200	7.11	0	0.00	7.11	7.11	7.11	0
1778188800	7.11	0.07	1.00	7.11	7.11	7.11	263
1778102520	7.0396	0.24	3.52	7.02425	7.0396	7.02425	812529
1778016000	6.8	0.22	3.40	6.66	6.8	6.66	5787
1777930140	6.5763999	-0.27	-3.90	6.675	6.7	6.5763999	6212
1777671000	6.8436	0.02	0.35	6.92	6.92	6.8391	2328
1777584540	6.82	0.08	1.19	6.805	6.824	6.805	180410
1777498140	6.74	-0.02	-0.30	6.74	6.74	6.74	851
1777411800	6.76	0.08	1.20	6.73	6.765	6.73	1202
1777325400	6.68	0.01	0.21	6.6675	6.735	6.6675	2876
1777065780	6.666	-0.01	-0.10	6.68	6.6849999	6.666	1123
1776979740	6.6729	-0.02	-0.33	6.6729	6.6729	6.6729	495
1776893280	6.695	-0.15	-2.23	6.695	6.695	6.695	304
1776806940	6.8479	-0.07	-0.97	6.835	6.8479	6.8092	1995
1776720540	6.915	-0.07	-0.93	6.91	6.915	6.8188	987
1776460800	6.98	0.18	2.67	6.98	6.98	6.98	4375
1776374940	6.7984	-0.1	-1.42	6.83	6.83	6.7963	7911
1776288360	6.8964	0.03	0.46	6.8964	6.8964	6.8964	336
1776202140	6.865	0.14	2.14	6.83	6.865	6.83	1611
1776115740	6.7212	0.06	0.83	6.7212	6.7212	6.7212	348
1775856000	6.666	0.04	0.62	6.666	6.666	6.666	9439
1775770140	6.6252	0.02	0.23	6.641	6.641	6.53	7812
1775683500	6.61	0.33	5.17	6.61	6.61	6.61	146988
1775596800	6.285	-0.09	-1.33	6.2699999	6.3	6.264	3538
1775510940	6.37	0.24	3.92	6.14	6.37	6.14	1411
1775164920	6.13	-0.21	-3.31	6.1	6.13	6.1	2141
1775078400	6.34	0.3	4.89	6.2924	6.34	6.272	2129
1774992540	6.0444	0.04	0.62	6.0444	6.0444	6.0444	927
1774906080	6.007	0.12	1.99	5.865	6.007	5.865	3763
1774646940	5.89	-0.01	-0.17	5.96	5.96	5.8575	5922
1774560480	5.9	-0.13	-2.07	5.865	5.905	5.789	6848
1774473900	6.025	0.17	2.82	6.045	6.045	6.025	46190
1774387560	5.86	0.07	1.14	5.85	5.915	5.85	8876
1774300800	5.7939999	-0.05	-0.79	6	6.03	5.7939999	116619