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	-1.1	-0.779036827195	141.2	142.2	134.7	254324	138.2604532	DE
4	-2.6	-1.82200420463	142.7	151.5	134.7	242114	141.68415796	DE
12	4	2.93901542983	136.1	151.5	131.9	252917	141.48873067	DE
26	11.2	8.68890612878	128.9	151.5	110	281223	133.30801475	DE
52	-5.9	-4.04109589041	146	153.5	110	261365	133.62934128	DE
156	76.9	121.67721519	63.2	153.5	60.65	202268	111.0799245	DE
260	52.7	60.2974828375	87.4	153.5	60.6	182093	100.85085174	DE

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
1780504200	135.19999	-0.5	-0.37	135.69999	136.9	134.69999	212838
1780417800	135.69999	-4.2	-3.00	140	141.4	134.9	222485
1780331400	139.9	0.3	0.21	139.19999	139.9	138.3	223948
1780072200	139.6	-0.2	-0.14	140.19999	140.69999	138.4	444350
1779985800	139.8	-1.9	-1.34	141.19999	142.19999	139.69999	167999
1779899400	141.69999	-1.9	-1.32	143.8	143.8	141	196258
1779813000	143.6	-1.8	-1.24	145.19999	146	142.69999	228322
1779726600	145.4	-4	-2.68	146.8	146.9	144.4	145385
1779467400	149.4	-0.8	-0.53	150.6	151.5	149.1	283930
1779381000	150.19999	2.6	1.76	148.9	150.5	148.3	240524
1779294600	147.6	7.3	5.20	147.3	150.3	145.5	427748
1779208200	140.3	-0.6	-0.43	141.5	143.19999	140.3	251175
1779121800	140.9	2.3	1.66	138.4	141.5	138.3	284294
1778862600	138.6	-1	-0.72	140.9	141.4	137.9	254518
1778776200	139.6	0	0.00	139.6	139.6	139.6	0
1778689800	139.6	0	0.00	139.6	139.6	139.6	0
1778603400	139.6	0	0.00	139.6	139.6	139.6	0
1778517000	139.6	0.9	0.65	137.9	139.9	137.5	261453
1778257800	138.69999	-1.7	-1.21	139.19999	139.6	137.69999	135624
1778171400	140.4	-2	-1.40	142.69999	142.69999	139.8	244501
1778085000	142.4	-0.2	-0.14	142.6	143	140.9	295194
1777998600	142.6	-1.5	-1.04	143.9	145.25	142.4	317684
1777912200	144.1	1.2	0.84	143.6	144.4	142.4	178918
1777566600	142.9	-0.5	-0.35	143.1	143.5	142	309464
1777480200	143.4	-1	-0.69	144.5	144.9	141.9	215785
1777393800	144.4	-0.9	-0.62	145.6	145.69999	144.1	195846
1777307400	145.3	1	0.69	143.8	146.19999	143.1	472025
1777048200	144.3	-1.4	-0.96	145.19999	146.19999	144.3	163524
1776961800	145.69999	0	0.00	145.69999	145.69999	145.69999	0
1776875400	145.69999	-0.9	-0.61	145.6	146.1	144.69999	318958
1776789000	146.6	-0.1	-0.07	146.19999	148	145	414867
1776702600	146.69999	0.9	0.62	145.8	147.6	145.4	123761
1776443400	145.8	-2.2	-1.49	148.5	149.5	145.4	285355
1776357000	148	0.6	0.41	147	148.9	146.5	161080
1776270600	147.4	2.4	1.66	145.5	147.5	145.1	202559
1776184200	145	-1.8	-1.23	146.1	146.85	144.8	234169
1776097800	146.8	1.9	1.31	144.9	147.1	144.5	153414
1775838600	144.9	1.1	0.76	143	145.19999	142.9	245459
1775752200	143.8	1.7	1.20	142.8	144.9	142.6	311479
1775665800	142.1	-1.7	-1.18	144	145.1	140.4	418370
1775579400	143.8	3.4	2.42	144.5	145.1	142.69999	205303
1775147400	140.4	0	0.00	140.4	140.4	140.4	0
1775061000	140.4	5.2	3.85	138.1	140.8	137.3	234157
1774974600	135.19999	0	0.00	135.19999	135.19999	135.19999	0
1774888200	135.19999	2.8	2.11	132.4	135.3	131.9	160016
1774632600	132.4	-1.2	-0.90	133.9	134.8	132.4	191032
1774546200	133.6	-1.2	-0.89	134.3	135.19999	133.6	181878
1774459800	134.8	-0.3	-0.22	135.6	137.19999	134.69999	202289
1774373400	135.1	2.2	1.66	133.3	135.5	133.19999	199651
1774287000	132.9	-2.5	-1.85	134.19999	137.3	132.5	363023
1774027800	135.4	-3.3	-2.38	138.9	139.1	135.4	516637
1773941400	138.69999	0.1	0.07	138.9	139.9	136.8	380577
1773855000	138.6	-2.7	-1.91	140.69999	141.4	138.6	227458
1773768600	141.3	1.3	0.93	139.69999	141.5	138.8	262513
1773682200	140	2.1	1.52	138.8	140.6	138.8	195479
1773423000	137.9	0	0.00	137.9	137.9	137.9	0
1773336600	137.9	-2.1	-1.50	136.1	138.8	135.6	236356
1773212400	140	0	0.00	140	140	140	0
1773126000	140	0	0.00	140	140	140	0
1773039600	140	0	0.00	140	140	140	0
1772780400	140	0	0.00	140	140	140	0
1772694000	140	0	0.00	140	140	140	0
1772607600	140	0	0.00	140	140	140	0