Intesa Sanpaolo SPA (ID)【ISNPY】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	-1.82	-4.28537791382	42.47	43.31	40.24	431624	41.47846607	DR
4	0.99	2.49621785174	39.66	43.31	38.32	322610	40.95548498	DR
12	4.34	11.9526301294	36.31	43.31	36.31	318112	40.37368745	DR
26	-0.68	-1.64529397532	41.33	43.62	34.06	411203	39.74413832	DR
52	6.44	18.8249049985	34.21	43.62	33.93	311245	39.29999691	DR
156	25.07	160.911424904	15.58	43.62	14.84	222183	30.60593423	DR
260	23.775	140.888888889	16.875	43.62	9.3601	250474	22.50948707	DR

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
1782768300	40.65	-0.11	-0.27	40.44	40.7	40.24	412506
1782509280	40.76	-0.32	-0.78	40.37	40.93	40.37	438583
1782422460	41.08	-0.54	-1.30	41.09	41.37	40.9825	944366
1782336000	41.62	-0.35	-0.83	41.74	41.86	41.4	234886
1782250140	41.97	-1.14	-2.64	41.97	42.11	41.76	195906
1782163500	43.11	0.74	1.75	42.47	43.31	42.43	344379
1781818140	42.37	0.57	1.36	42.16	42.585	42.09	1044747
1781731740	41.8	-0.41	-0.97	42.5	42.69	41.57	350352
1781645340	42.21	1.3	3.18	41.65	42.32	41.64	240443
1781558940	40.91	0.32	0.79	41.14	41.47	40.83	136934
1781299740	40.59	0.83	2.09	40.52	40.75	40.2	129281
1781213220	39.76	1.16	3.01	38.81	39.94	38.61	243579
1781126940	38.6	-0.95	-2.40	39.24	39.24	38.56	134675
1781040540	39.549988	0.76	1.96	39.92	40.05	38.85	178187
1780954140	38.79	-0.34	-0.87	38.32	39.02	38.32	450803
1780694940	39.13	-0.71	-1.78	39.43	39.5225	38.925	207653
1780608540	39.839996	0.52	1.32	39.68	39.89	39.55	275820
1780522140	39.32	-0.95	-2.36	40.08	40.08	39.32	199725
1780435740	40.27	0.23	0.57	40.4799	40.4799	40.059	193482
1780349340	40.0436	-0.38	-0.93	39.66	40.22	39.56	185789
1780090080	40.42	0.15	0.37	41.01	41.01	40.42	182464
1780003320	40.27	-0.27	-0.67	40.1	40.43	39.89	219278
1779917340	40.54	0.56	1.40	40.72	40.737	40.34	208561
1779830940	39.98	0.78	1.99	39.99	40.155	39.87	145636
1779484920	39.2	-0.37	-0.94	39.42	39.5	38.87	213371
1779398880	39.57	-0.38	-0.95	38.85	39.71	38.85	239810
1779312300	39.95	1.46	3.79	38.77	39.97	38.58	189879
1779225660	38.49	-2.35	-5.75	39.37	39.37	38.4	288108
1779139740	40.84	0.76	1.90	40.25	40.85	40.1	182207
1778880000	40.08	-0.46	-1.13	39.8	40.24	39.65	139037
1778793900	40.54	0.41	1.02	40.56	41.05	40.39	404505
1778707380	40.13	-0.82	-2.00	40.02	40.41	39.942	318670
1778621340	40.95	-0.3	-0.73	40.68	41.0375	40.45	485506
1778534940	41.25	0	0.00	41.54	41.771	41.215	151936
1778275200	41.25	-0.06	-0.15	41.13	41.52	40.79	139347
1778188800	41.31	-0.97	-2.29	42.46	42.66	41.28	193321
1778102520	42.28	1.58	3.88	41.9	42.345	41.87	236962
1778016000	40.7	1.16	2.93	40.4	40.72	40.31	225800
1777930140	39.539984	-1.32	-3.23	40.42	40.42	39.29	209757
1777671000	40.86	0.06	0.15	40.89	41.26	40.83	137495
1777584540	40.8	1.03	2.59	40.07	40.87	40	374684
1777498140	39.77	-0.9	-2.21	40.3999	40.46	39.76	252401
1777411800	40.67	0.64	1.60	40.27	40.76	40.27	175322
1777325400	40.03	-0.02	-0.05	39.88	40.19	39.82	230492
1777065780	40.05	0.76	1.93	39.365	40.1999	39.365	181372
1776979740	39.289995	-1.03	-2.55	39.96	40.02	38.88	239024
1776893280	40.32	-0.41	-1.01	40.82	40.82	40.11	170520
1776806940	40.73	-0.52	-1.26	41.005	41.14	40.3801	124240
1776720540	41.25	-0.43	-1.03	41.13	41.37	40.75	210519
1776460800	41.68	1.14	2.81	41.77	42.1375	40.93	202630
1776374940	40.54	-0.5	-1.22	40.795	40.89	40.37	194521
1776288360	41.04	0.35	0.86	40.96	41.14	40.75	214476
1776202140	40.69	0.3	0.74	40.885	41.041	40.56	1200504
1776115740	40.39	0.58	1.46	39.17	40.51	39.17	282013
1775856000	39.81	0.23	0.58	39.6801	40.08	39.56	177701
1775770140	39.58	0.16	0.41	39.05	39.77	38.9	1564960
1775683500	39.42	1.44	3.79	40.23	40.28	39.04	1372332
1775596800	37.98	0.54	1.44	37.28	38.21	37.03	364362
1775510940	37.44	0.45	1.22	36.31	37.52	36.31	277188
1775164920	36.99	-0.5	-1.33	36	37.11	36	418636
1775078400	37.49	0.9	2.46	37.46	37.665	37.11	209064
1774992540	36.59	1.74	4.99	35.68	36.71	35.47	293237
1774906080	34.85	-0.1	-0.29	35.13	35.21	34.6	1432294