Euronext Eurozone Social Focus NR【EZSFN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-9.29	-0.298265947917	3114.67	3148.67	3079.93	IX
4	68.48	2.25493101518	3036.9	3148.67	3019.09	IX
12	135.51	4.56282598228	2969.87	3148.67	2799.34	IX
26	201.03	6.92168643586	2904.35	3148.67	2799.34	IX
52	294.87	10.4916901203	2810.51	3318.15	2764.05	IX
156	862.4	38.4488492987	2242.98	3318.15	2059.05	IX
260	950.12	44.0837764353	2155.26	3318.15	1753.09	IX

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
1780677000	3119.37	-3.9	-0.12	3123.6	3148.67	3119.25
1780590600	3123.27	36.38	1.18	3086.18	3125.85	3079.93
1780504200	3086.89	-12.44	-0.40	3097.39	3097.6	3083.94
1780417800	3099.33	-10.6	-0.34	3112.23	3130.9699	3092.36
1780331400	3109.93	-5.52	-0.18	3114.67	3136.46	3098.8
1780072200	3115.45	2.93	0.09	3112.92	3133.78	3112.92
1779985800	3112.52	-1.41	-0.05	3114.61	3117.23	3092.81
1779899400	3113.93	-6.68	-0.21	3121.8	3130.1	3113.93
1779813000	3120.61	-17.23	-0.55	3138.05	3138.05	3120.61
1779726600	3137.84	29	0.93	3112.62	3143.58	3112.62
1779467400	3108.84	2.86	0.09	3110.19	3126.55	3108.84
1779381000	3105.98	15.74	0.51	3089.56	3113.18	3088.82
1779294600	3090.2399	16.89	0.55	3074.15	3100.91	3060.12
1779208200	3073.35	10.49	0.34	3065.42	3102.73	3065.42
1779121800	3062.86	25.95	0.85	3038.9699	3069.38	3019.09
1778862600	3036.91	-27.53	-0.90	3064.07	3064.07	3030.32
1778776200	3064.44	29.38	0.97	3036.45	3066.64	3036.45
1778689800	3035.06	4.34	0.14	3031.66	3041.08	3023.95
1778603400	3030.7199	-19.92	-0.65	3050.8	3050.8	3022.91
1778517000	3050.64	15.75	0.52	3036.9	3054.31	3036.17
1778257800	3034.89	-19.14	-0.63	3052.4699	3055.76	3033.96
1778171400	3054.03	-26.3	-0.85	3083.59	3089.11	3054.03
1778085000	3080.33	42.07	1.38	3041.56	3088.21	3041.56
1777998600	3038.26	15.03	0.50	3030.81	3045.7	3025.73
1777912200	3023.23	-21.09	-0.69	3048.38	3052.2	3018.4
1777566600	3044.32	47.62	1.59	2996	3044.54	2982.67
1777480200	2996.7	-50.71	-1.66	3035.48	3035.48	2989.79
1777393800	3047.41	0	0.00	3047.41	3047.41	3047.41
1777307400	3047.41	14.12	0.47	3033.18	3055.7199	3033.18
1777048200	3033.29	-20.54	-0.67	3054.15	3054.15	3027.2399
1776961800	3053.83	-36.23	-1.17	3088.16	3088.16	3046.14
1776875400	3090.06	-11.53	-0.37	3101.48	3107.45	3083.44
1776789000	3101.59	-15.69	-0.50	3119.27	3137.18	3099.46
1776702600	3117.28	-21.93	-0.70	3135.13	3135.13	3104.39
1776443400	3139.21	30	0.96	3107.14	3142.93	3102.76
1776357000	3109.21	7.5	0.24	3103.57	3123.82	3101.88
1776270600	3101.71	1.37	0.04	3100.01	3109.9899	3100.01
1776184200	3100.34	32.87	1.07	3070.51	3102.7399	3070.51
1776097800	3067.4699	9.28	0.30	3077.75	3077.75	3046.59
1775838600	3058.19	0	0.00	3058.19	3058.19	3058.19
1775752200	3058.19	66.56	2.22	3074.56	3076.29	3044.81
1775665800	2991.63	0	0.00	2991.63	2991.63	2991.63
1775579400	2991.63	-22.15	-0.73	3016.4699	3045.35	2984.79
1775147400	3013.78	9.86	0.33	3000.4899	3014.51	2964.2399
1775061000	3003.92	39.89	1.35	2967.9	3018.64	2967.9
1774974600	2964.03	19.98	0.68	2945.81	2973.15	2944
1774888200	2944.05	39.09	1.35	2907.73	2944.46	2907.71
1774632600	2904.96	-10.88	-0.37	2919.7199	2937.06	2897.18
1774546200	2915.84	-13.42	-0.46	2926.42	2931.93	2895.68
1774459800	2929.26	41.25	1.43	2890.88	2933.77	2890.88
1774373400	2888.01	16.72	0.58	2871.64	2895.28	2863.1
1774287000	2871.29	1.4	0.05	2865.2199	2919.76	2799.34
1774027800	2869.89	-37.4	-1.29	2908.65	2936.38	2869.1
1773941400	2907.29	-73.5	-2.47	2979.18	2979.18	2907.2199
1773855000	2980.79	-16.98	-0.57	2998.44	3012.88	2964.6
1773768600	2997.77	40.6	1.37	2969.87	3006.44	2968.94
1773682200	2957.17	0	0.00	2957.17	2957.17	2957.17
1773423000	2957.17	-15.59	-0.52	2970.46	2989.4899	2942.63
1773336600	2972.76	-2.42	-0.08	2976.98	2978.84	2957.86
1773250200	2975.18	-23.09	-0.77	2998.56	2998.56	2964.32
1773163800	2998.27	40.87	1.38	2958.62	3014.37	2958.62
1773077400	2957.4	-22.8	-0.77	2975.8	2975.8	2912.05