Euronext Transatlantic GR【ENTG】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	79.55	0.971664765274	8186.98	8295.41	8152.71	IX
4	319.57	4.02128612702	7946.96	8295.41	7895.02	IX
12	786.66	10.5170277024	7479.87	8295.41	7086.64	IX
26	885.29	11.9937842422	7381.24	8295.41	7086.64	IX
52	1574.42	23.5265110705	6692.11	8295.41	6586.93	IX
156	3287.83	66.0379215458	4978.7	8295.41	4810.27	IX
260	3651.48	79.1211362824	4615.05	8295.41	4470.06	IX

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
1780504200	8245.27	-33.97	-0.41	8290.4599	8295.41	8241.19
1780417800	8279.24	38.49	0.47	8237.55	8281.79	8237.23
1780331400	8240.75	27.71	0.34	8218.22	8245.2099	8216.53
1780072200	8213.04	19.29	0.24	8200.2099	8240.57	8200.2099
1779985800	8193.75	21.62	0.26	8186.98	8197.14	8152.71
1779899400	8172.13	-7.55	-0.09	8170.93	8186.51	8152.86
1779813000	8179.68	34.75	0.43	8146.7	8205.64	8138.32
1779726600	8144.93	-13.49	-0.17	8127.5	8145.19	8127.5
1779467400	8158.42	80.12	0.99	8107.58	8169.15	8107.58
1779381000	8078.3	20.37	0.25	8081.65	8096.54	8066.75
1779294600	8057.93	55.93	0.70	7997.62	8075.78	7993.7
1779208200	8002	36.7	0.46	8011.41	8036.01	7973.26
1779121800	7965.3	-66.98	-0.83	8009.5	8027.89	7965.12
1778862600	8032.28	-61.96	-0.77	8114.84	8114.84	8005.14
1778776200	8094.24	94.77	1.18	8004.31	8104.62	8004.31
1778689800	7999.47	100.14	1.27	7960.88	8002.12	7948.3
1778603400	7899.33	-61.74	-0.78	7961.22	7962.73	7895.02
1778517000	7961.07	35.31	0.45	7933.15	7961.63	7915.73
1778257800	7925.76	-7.58	-0.10	7925.17	7930.47	7900.48
1778171400	7933.34	12.94	0.16	7946.96	7959.85	7922.84
1778085000	7920.4	70.7	0.90	7833.35	7930.9	7833.35
1777998600	7849.7	62.59	0.80	7797.74	7851.78	7793.22
1777912200	7787.11	19.95	0.26	7794.52	7831.53	7773.58
1777566600	7767.16	46.86	0.61	7746.12	7767.16	7728.82
1777480200	7720.3	-37.99	-0.49	7743.71	7745.44	7717.89
1777393800	7758.29	0	0.00	7758.29	7758.29	7758.29
1777307400	7758.29	-12.23	-0.16	7768.55	7772.41	7741.72
1777048200	7770.52	7.13	0.09	7754.72	7775.76	7730.68
1776961800	7763.39	19.89	0.26	7767.9	7777.9	7755.29
1776875400	7743.5	32.98	0.43	7687.51	7751.91	7681.86
1776789000	7710.52	-0.88	-0.01	7727.34	7748.98	7700.93
1776702600	7711.4	-36.13	-0.47	7749.43	7749.43	7700.92
1776443400	7747.53	98.98	1.29	7648.62	7748.41	7631.35
1776357000	7648.55	50.41	0.66	7621.38	7651.83	7621.38
1776270600	7598.14	22.63	0.30	7587.91	7604.81	7579.35
1776184200	7575.51	79.52	1.06	7508.02	7576.17	7503.79
1776097800	7495.99	21.02	0.28	7490.05	7498.37	7454.08
1775838600	7474.97	0	0.00	7474.97	7474.97	7474.97
1775752200	7474.97	23.59	0.32	7468.07	7485.42	7433.21
1775665800	7451.38	168.28	2.31	7261.77	7460.26	7261.77
1775579400	7283.1	-5.75	-0.08	7316.8	7320.74	7243.93
1775147400	7288.85	-2.14	-0.03	7309.04	7326.87	7215.53
1775061000	7290.99	122.64	1.71	7215.35	7298.35	7215.35
1774974600	7168.35	26.48	0.37	7097.59	7180.31	7086.64
1774888200	7141.87	31.07	0.44	7088.96	7165.74	7087.53
1774632600	7110.8	-105.02	-1.46	7193.22	7194.33	7109.22
1774546200	7215.82	-77.03	-1.06	7291.21	7291.21	7210.43
1774459800	7292.85	61.08	0.84	7216.99	7309.19	7216.99
1774373400	7231.77	5.92	0.08	7220.72	7258.82	7180.92
1774287000	7225.85	27.87	0.39	7177.44	7296.59	7138.39
1774027800	7197.98	-56.13	-0.77	7273.67	7288.33	7197.14
1773941400	7254.11	-140.77	-1.90	7382.35	7382.35	7248.74
1773855000	7394.88	-50.79	-0.68	7440.36	7449.64	7386.94
1773768600	7445.67	10.5	0.14	7405.59	7475.92	7403.77
1773682200	7435.17	25.99	0.35	7400.46	7459.05	7371.3
1773423000	7409.18	-6.2	-0.08	7425.72	7476.02	7398.55
1773336600	7415.38	-50.73	-0.68	7479.87	7486.41	7397.86
1773250200	7466.11	-24.86	-0.33	7457.34	7485.42	7439.3
1773163800	7490.97	114.78	1.56	7424.84	7491.42	7424.84
1773077400	7376.19	-48.07	-0.65	7428.63	7428.63	7314.08
1772818200	7424.26	-61.77	-0.83	7498.65	7515.55	7391.34
1772731800	7486.03	-53.21	-0.71	7556.24	7561.76	7486.03
1772645400	7539.24	67.61	0.90	7481.4	7547.47	7481.4