Euronext NV【ENX】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	2	1.88146754468	106.3	108.9	106.2	78451	106.96400953	DE
4	3.3	3.14285714286	105	109.1	104.1	181141	107.21190203	DE
12	10.6	10.8495394063	97.7	109.1	96.2	175435	103.97129405	DE
26	19.75	22.3037831733	88.55	109.1	87.95	161068	99.30243576	DE
52	29.1	36.7424242424	79.2	109.1	76.35	160326	92.73887702	DE
156	18.5	20.6013363029	89.8	109.1	60.6	145226	80.03195728	DE
260	35.5	48.7637362637	72.8	109.7	52.9	153186	83.35971926	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735579800	106.8	-0.3	-0.28	107	107.3	106.5	84291
1735320600	107.1	0.2	0.19	107.2	107.2	106.3	117470
1735061400	106.9	0.8	0.75	106.3	107.4	106.3	33593
1734975000	106.1	-1.1	-1.03	106.8	107.2	106.1	152621
1734715800	107.2	0.3	0.28	106.4	107.4	105.7	360662
1734629400	106.9	-1.7	-1.57	107.3	107.8	106	267445
1734543000	108.6	0.4	0.37	108.5	109	108.3	160293
1734456600	108.2	-0.8	-0.73	108.8	109.1	108	212875
1734370200	109	1.3	1.21	107.5	109.1	107.4	231912
1734111000	107.7	0.2	0.19	108	108.6	107.5	185498
1734024600	107.5	0.4	0.37	107.2	108.4	106.6	163884
1733938200	107.1	0.6	0.56	106.1	107.5	106	182532
1733851800	106.5	-0.2	-0.19	106.6	107.7	106.5	145201
1733765400	106.7	-0.7	-0.65	107.6	108.4	106.7	189458
1733506200	107.4	-0.6	-0.56	107.8	107.9	106.6	184715
1733419800	108	2.3	2.18	105.7	108.4	105.5	215753
1733333400	105.7	0.5	0.48	105.3	106.1	104.8	191171
1733247000	105.2	0.2	0.19	105	105.6	104.1	181171
1733160600	105	-0.7	-0.66	104.9	105.7	104.4	191129
1732901400	105.7	-0.4	-0.38	105	105.9	105	274987
1732815000	106.1	-0.4	-0.38	106.8	107.2	105.8	125057
1732728600	106.5	1.2	1.14	105.3	106.6	105.1	198999
1732642200	105.3	-1.1	-1.03	106.1	106.8	104.9	175478
1732555800	106.4	1.3	1.24	106.4	106.6	105.5	435612
1732296600	105.1	0.5	0.48	104.8	105.4	103.7	182694
1732210200	104.6	0.7	0.67	103.9	105	103.8	133339
1732123800	103.9	0.1	0.10	103.9	105	103.6	153973
1732037400	103.8	-0.1	-0.10	103.9	104.5	102.1	186445
1731951000	103.9	3.1	3.08	101	103.9	101	285430
1731691800	100.8	0.3	0.30	99.15	100.9	99.15	210876
1731605400	100.5	2.6	2.66	99.45	100.8	99.25	160228
1731519000	97.9	0	0.00	97.9	97.9	97.9	0
1731432600	97.9	-4.8	-4.67	102	102.1	97.4	334660
1731346200	102.7	2.85	2.85	100.9	103	98.45	314028
1731087000	99.85	-0.45	-0.45	97.3	101.1	96.2	497449
1731000600	100.3	-1.5	-1.47	102.2	102.7	100.3	260497
1730914200	101.8	-0.7	-0.68	103.8	103.8	101	148365
1730827800	102.5	0.3	0.29	102.2	102.8	101.7	115614
1730741400	102.2	0.2	0.20	101.9	102.9	101.7	163383
1730482200	102	0.6	0.59	101.4	102.7	101.1	177152
1730395800	101.4	-1.1	-1.07	101.7	101.8	100.5	176442
1730309400	102.5	-0.6	-0.58	103.1	103.1	101.7	111934
1730223000	103.1	-0.8	-0.77	103.8	104	102.6	83263
1730136600	103.9	0.9	0.87	103.3	104	102.8	110746
1729873800	103	-0.1	-0.10	102.7	103.5	102.3	75736
1729787400	103.1	1.3	1.28	101.8	104.1	101.7	109001
1729701000	101.8	-0.7	-0.68	101.8	102.7	101	111082
1729614600	102.5	0.1	0.10	102.5	103.1	101.2	150612
1729528200	102.4	-0.1	-0.10	102.4	102.8	102	70952
1729269000	102.5	-0.1	-0.10	102.2	102.8	101.7	107703
1729182600	102.6	0.7	0.69	102	102.9	101.6	62502
1729096200	101.9	0.7	0.69	101.8	102.1	101.2	98135
1729009800	101.2	0.2	0.20	101.4	101.9	101.1	86129
1728923400	101	0.8	0.80	100.6	101.2	100.2	115918
1728664200	100.2	1.75	1.78	98.4	100.6	98.4	127924
1728577800	98.45	-0.7	-0.71	99.7	99.9	98.3	129955
1728491400	99.15	-0.6	-0.60	99.65	99.95	98.65	92377
1728405000	99.75	1.65	1.68	97.7	99.75	97.7	177022
1728318600	98.1	0.1	0.10	98.2	98.65	97.65	117359
1728059400	98	-1	-1.01	98.85	100	98	191912
1727973000	99	-0.2	-0.20	99.4	99.85	98.6	152761
1727886600	99.2	0.2	0.20	99.15	99.25	98.4	117316
1727800200	99	1.55	1.59	98	99	97.55	222392