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	-1.3899	-3.43355591293	40.4799	40.4799	38.32	265497	39.35680163	DR
4	-1.59	-3.90855457227	40.68	41.05	38.32	248963	39.90840565	DR
12	3.16	8.79487893126	35.93	42.66	34.06	345295	38.5940131	DR
26	-0.7	-1.75923598894	39.79	43.62	34.06	394583	39.65480682	DR
52	4.73	13.7660069849	34.36	43.62	32.835	302825	38.96174704	DR
156	24.16	161.821835231	14.93	43.62	14.8338	218205	30.16548264	DR
260	21.29	119.606741573	17.8	43.62	9.3601	250178	22.15758066	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
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
1774646940	34.95	0.05	0.14	35.67	35.8115	34.81	650105
1774560480	34.9	-0.98	-2.73	35.245	35.47	34.890012	422878
1774473900	35.88	0.61	1.73	36.48	36.48	35.66	246134
1774387560	35.27	-0.59	-1.65	34.85	35.54	34.7875	281101
1774300800	35.86	1.55	4.52	35.31	36.31	35.31	704421
1774041960	34.31	-1.32	-3.70	36.16	36.16	34.06	577346
1773955740	35.63	0.37	1.05	34.83	35.77	34.33	378287
1773869340	35.26	-0.71	-1.97	35.82	36.19	35.26	304230
1773782700	35.97	0.8	2.27	35.93	36.1	35.63	275204
1773696120	35.17	0.16	0.46	35.45	35.71	35.1	2472923
1773437340	35.01	-0.77	-2.15	35.81	36.07	35.01	334215
1773350400	35.78	-1.41	-3.79	36.24	36.24	35.49	318780
1773264540	37.19	0.14	0.38	36.93	37.2	36.7225	161137
1773178080	37.05	0.03	0.08	37.7799	38	36.94	360423
1773091740	37.02	0.64	1.76	35.72	37.37	35.44	817440