Euronext Circle【ECL】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-10.78	-10.5027279813	102.64	114.37	89.37	IX
4	-29.94	-24.5812807882	121.8	139.32	89.37	IX
12	-20.95	-18.5710486659	112.81	139.32	84.38	IX
26	34.82	61.0448807854	57.04	139.32	55.36	IX
52	34.82	61.0448807854	57.04	139.32	55.36	IX
156	34.82	61.0448807854	57.04	139.32	55.36	IX
260	34.82	61.0448807854	57.04	139.32	55.36	IX

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
1780504200	92.3	-10.04	-9.81	100.85	100.85	91.91
1780417800	102.34	-3.71	-3.50	104.97	104.97	98.61
1780331400	106.05	-6	-5.35	113	113	104.38
1780072200	112.05	7.27	6.94	108.24	114.37	106.88
1779985800	104.78	0.58	0.56	102.64	106.68	97.8
1779899400	104.2	-3.19	-2.97	104.17	106.5	102.92
1779813000	107.39	-5.73	-5.07	113.12	113.12	105.8
1779726600	113.12	-4.05	-3.46	113.12	113.12	113.12
1779467400	117.17	1.97	1.71	114.88	118.77	112.28
1779381000	115.2	3.7	3.32	111.62	115.67	110.5
1779294600	111.5	-0.6	-0.54	111.03	113.11	109.08
1779208200	112.1	4	3.70	111.39	113.84	109.03
1779121800	108.1	-5.54	-4.88	114	114.66	107.6
1778862600	113.64	-14.63	-11.41	123.88	123.88	111.64
1778776200	128.27	1.77	1.40	126.57	129.3	118.4
1778689800	126.5	2.44	1.97	123.65	128.72	118.48
1778603400	124.06	-7.69	-5.84	131.76	139.32	122.2
1778517000	131.75	19.77	17.65	113.67	131.75	105.51
1778257800	111.98	0.87	0.78	113.25	114.42	108.94
1778171400	111.11	-9.09	-7.56	121.8	121.8	109.73
1778085000	120.2	4.82	4.18	114.19	120.75	113.31
1777998600	115.38	-2.53	-2.15	119.53	120.68	113.65
1777912200	117.91	26.41	28.86	90.88	118.34	90.88
1777566600	91.5	-0.08	-0.09	95.56	95.56	91.27
1777480200	91.58	-4.22	-4.41	94.35	94.35	90.2
1777393800	95.8	0	0.00	95.8	95.8	95.8
1777307400	95.8	-3.45	-3.48	99.66	99.66	95.31
1777048200	99.25	-2.02	-1.99	100.01	102.5	97.57
1776961800	101.27	-1.74	-1.69	104.36	104.36	99.36
1776875400	103.01	3.03	3.03	96.02	105.56	96.02
1776789000	99.98	-1.4	-1.38	106.36	106.36	99.37
1776702600	101.38	-3.12	-2.99	105.91	105.91	98.56
1776443400	104.5	-1.15	-1.09	107.46	110.75	102.87
1776357000	105.65	0.3	0.28	105.52	107.17	101.8
1776270600	105.35	-0.75	-0.71	105.49	108.5	103.01
1776184200	106.1	10.05	10.46	98.68	110.5	98.68
1776097800	96.05	5.39	5.95	88.04	96.89	86.72
1775838600	90.66	0	0.00	90.66	90.66	90.66
1775752200	90.66	-5.03	-5.26	94.44	94.44	87.55
1775665800	95.69	2.07	2.21	94.12	101.74	94.12
1775579400	93.62	4.93	5.56	90.26	93.74	88.08
1775147400	88.69	-4.87	-5.21	90.74	90.74	84.38
1775061000	93.56	1.72	1.87	95.41	98.23	92.32
1774974600	91.84	-0.04	-0.04	89.91	93.69	89.56
1774888200	91.88	0.4	0.44	93.66	95.36	90.59
1774632600	91.48	-7.22	-7.32	98.27	98.27	91.39
1774546200	98.7	-3.12	-3.06	103.86	103.86	97.89
1774459800	101.82	3.16	3.20	101.17	110.05	101.17
1774373400	98.66	-24.48	-19.88	126.64	126.64	98.51
1774287000	123.14	-3.15	-2.49	126.03	127.32	121.41
1774027800	126.29	2.24	1.81	128.33	132.35	125.44
1773941400	124.05	-9.14	-6.86	132.84	132.84	121.75
1773855000	133.19	-1.16	-0.86	132.31	133.94999	128.22
1773768600	134.35	9.78	7.85	125.83	134.35	123.07
1773682200	124.57	9.75	8.49	115.38	125.69	115.38
1773423000	114.82	1.12	0.99	114.18	119.18	113.85
1773336600	113.7	-3.29	-2.81	112.81	116.41	112.18
1773250200	116.99	-2.64	-2.21	118.09	123.04	112.4
1773163800	119.63	10.08	9.20	111.84	121.71	111.84
1773077400	109.55	7.87	7.74	101.91	112.49	101.91
1772818200	101.68	-6.32	-5.85	105.74	106.12	101.23
1772731800	108	5.25	5.11	105.27	109.88	105.27
1772645400	102.75	-0.04	-0.04	99.63	106.28	99.63