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	1.36892539357	146.1	151.1	145.1	149699	148.38130011	DE
4	1.6	1.09215017065	146.5	151.1	137.8	204595	145.32050657	DE
12	-0.4	-0.26936026936	148.5	151.5	134.7	236940	143.543541	DE
26	27.5	22.8026533997	120.6	151.5	110	267182	135.81098847	DE
52	9	6.47016534867	139.1	151.5	110	262847	133.00517451	DE
156	87.1	142.786885246	61	151.5	60.65	204086	113.04041859	DE
260	57.75	63.9180962922	90.35	151.5	60.6	183170	101.50204504	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
1783614600	147.9	-1.7	-1.14	147.9	148.85	146.6	161786
1783528200	149.6	0	0.00	149.6	149.6	149.6	0
1783441800	149.6	0.7	0.47	150.9	151.1	149.19999	124237
1783355400	148.9	1.2	0.81	148	150.4	147.69999	116293
1783096200	147.69999	2.7	1.86	146.1	147.9	145.1	196479
1783009800	145	4.1	2.91	141.3	145.3	141.3	184122
1782923400	140.9	0.9	0.64	139.9	141.8	138.19999	204595
1782837000	140	0.4	0.29	140.1	140.19999	137.9	272188
1782750600	139.6	-0.8	-0.57	140.69999	141.5	139.6	158353
1782491400	140.4	-0.4	-0.28	139.8	140.4	137.8	140263
1782405000	140.8	-1.8	-1.26	142.1	142.69999	140.5	184927
1782318600	142.6	-2.7	-1.86	143.8	144.1	141.3	252280
1782232200	145.3	-0.4	-0.27	145.5	146.5	144.69999	187982
1782145800	145.69999	-1.1	-0.75	147	147.5	145.69999	177011
1781886600	146.8	0.5	0.34	146.3	146.9	145.4	366857
1781800200	146.3	-2.2	-1.48	148.4	148.4	145.69999	219133
1781713800	148.5	0	0.00	148.69999	149.3	147.19999	263426
1781627400	148.5	0.2	0.13	148.6	149.6	147.1	232038
1781541000	148.3	0.1	0.07	147.19999	149.5	146.69999	187310
1781281800	148.19999	2.5	1.72	146.5	148.3	144.9	258031
1781195400	145.69999	1.7	1.18	143.3	145.69999	141.69999	181950
1781109000	144	2.9	2.06	142.1	144.3	141	236539
1781022600	141.1	0.3	0.21	140.19999	141.5	139.69999	141551
1780936200	140.8	-1.4	-0.98	142.5	143	140.5	132915
1780677000	142.19999	2.1	1.50	140.4	143.6	140.4	228352
1780590600	140.1	4.9	3.62	135	141.4	135	262005
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