Euronext Eurozone Small Cap Index GR【EZSCG】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-216.24	-3.92332604574	5511.65	5520.81	5289.76	IX
4	167.16	3.25959147857	5128.25	5542.22	5039.69	IX
12	514.42	10.7596962135	4780.99	5542.22	4428.42	IX
26	573.47	12.1447964184	4721.94	5542.22	4428.42	IX
52	718.86	15.7074652304	4576.55	5542.22	4396.25	IX
156	1616.38	43.934950245	3679.03	5542.22	3431.45	IX
260	1616.38	43.934950245	3679.03	5542.22	3431.45	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
1780677000	5295.41	-45.84	-0.86	5337.93	5372.38	5289.76
1780590600	5341.25	4.46	0.08	5336.36	5363.09	5308.16
1780504200	5336.79	-11.71	-0.22	5347.03	5355.28	5311.14
1780417800	5348.5	-68.93	-1.27	5423.2299	5464.1899	5329.18
1780331400	5417.43	-89.68	-1.63	5511.65	5520.81	5398.61
1780072200	5507.11	19.07	0.35	5491.17	5542.22	5491.17
1779985800	5488.04	50.34	0.93	5436.03	5496.71	5427.77
1779899400	5437.7	39.27	0.73	5401.29	5469.21	5399.91
1779813000	5398.43	-8.44	-0.16	5409.43	5421.39	5390.1
1779726600	5406.87	111.56	2.11	5307.13	5414.49	5307.13
1779467400	5295.31	80.58	1.55	5219.45	5297.54	5219.45
1779381000	5214.7299	14.41	0.28	5206.52	5247.8	5192.13
1779294600	5200.32	111.65	2.19	5090.93	5213.35	5090.93
1779208200	5088.67	-16.32	-0.32	5101.9399	5160.4399	5069.03
1779121800	5104.99	4.91	0.10	5101.17	5145.07	5041.58
1778862600	5100.08	-73.68	-1.42	5177.6	5177.6	5081.53
1778776200	5173.76	63.67	1.25	5116.01	5173.76	5116.01
1778689800	5110.09	63.17	1.25	5051.51	5110.09	5048.83
1778603400	5046.92	-71.96	-1.41	5112.34	5113.41	5039.6899
1778517000	5118.88	-8.64	-0.17	5128.25	5139.27	5090.1899
1778257800	5127.52	-32.97	-0.64	5156.61	5156.61	5118.66
1778171400	5160.49	-58.98	-1.13	5225.09	5245.7	5160.49
1778085000	5219.47	97.69	1.91	5127.85	5229.96	5127.85
1777998600	5121.78	72.29	1.43	5050.46	5127.21	5050.46
1777912200	5049.49	2.18	0.04	5054.09	5123.29	5042.03
1777566600	5047.31	54.9	1.10	4989.31	5048.88	4946.38
1777480200	4992.41	-34.43	-0.68	4992.38	5015.75	4982.37
1777393800	5026.84	0	0.00	5026.84	5026.84	5026.84
1777307400	5026.84	-5.76	-0.11	5033.22	5074.9	5021.6
1777048200	5032.6	-82.63	-1.62	5115.38	5115.38	5032.6
1776961800	5115.2299	2.14	0.04	5113.45	5119.21	5075.66
1776875400	5113.09	-4.11	-0.08	5120.82	5149.91	5108.53
1776789000	5117.2	-11.23	-0.22	5133.58	5172.04	5096.42
1776702600	5128.43	-56.14	-1.08	5178.82	5178.82	5113.54
1776443400	5184.57	105.57	2.08	5079.78	5196.05	5079.78
1776357000	5079	3.05	0.06	5081.18	5109.92	5062.25
1776270600	5075.95	40.57	0.81	5037.84	5093.49	5037.84
1776184200	5035.38	58.06	1.17	4983.51	5050.32	4983.51
1776097800	4977.32	17.7	0.36	4995.91	4995.91	4937.27
1775838600	4959.62	0	0.00	4959.62	4959.62	4959.62
1775752200	4959.62	209.42	4.41	4963.78	4963.78	4921
1775665800	4750.2	0	0.00	4750.2	4750.2	4750.2
1775579400	4750.2	-30.15	-0.63	4782.26	4844.32	4737.66
1775147400	4780.35	-28.23	-0.59	4796.7299	4802.21	4696.5
1775061000	4808.58	170.11	3.67	4649.12	4815.96	4649.12
1774974600	4638.47	58.73	1.28	4576.38	4652.97	4560.88
1774888200	4579.74	13.73	0.30	4558.53	4587.29	4521.99
1774632600	4566.01	-76.92	-1.66	4645.2	4655.35	4547.55
1774546200	4642.93	-72.12	-1.53	4709.2299	4709.2299	4621.4399
1774459800	4715.05	105.51	2.29	4615.83	4730.86	4615.83
1774373400	4609.54	-14.7	-0.32	4626.05	4631.52	4568.76
1774287000	4624.24	44.5	0.97	4563.12	4695.54	4428.42
1774027800	4579.74	-77.23	-1.66	4662.57	4723.05	4579.74
1773941400	4656.97	-173.5	-3.59	4824.21	4824.21	4656.97
1773855000	4830.47	18.95	0.39	4818.59	4897.82	4816.06
1773768600	4811.52	36.81	0.77	4780.99	4821.47	4739.45
1773682200	4774.71	0	0.00	4774.71	4774.71	4774.71
1773423000	4774.71	-49.56	-1.03	4820.52	4831.81	4755.37
1773336600	4824.27	-39.27	-0.81	4859.63	4867.4799	4802.04
1773250200	4863.54	-34.94	-0.71	4895.75	4895.75	4829.15
1773163800	4898.4799	124.06	2.60	4789.82	4920.24	4789.82
1773077400	4774.42	-60.06	-1.24	4823.85	4823.85	4691.24