Euronext Invest In France Low Volatility Decrement 3【FILV3】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	64.44	1.70423891081	3781.16	3913.56	3778.82	IX
4	229.03	6.33279599178	3616.57	3913.56	3595.75	IX
12	241.28	6.69418919519	3604.32	3913.56	3485.5	IX
26	242.2	6.72142976078	3603.4	3913.56	3359.46	IX
52	274.39	7.68339022348	3571.21	3913.56	3359.46	IX
156	-2.53	-0.0657462195924	3848.13	4071.15	3358.2	IX
260	-2.53	-0.0657462195924	3848.13	4071.15	3358.2	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
1783441800	3898.31	44.31	1.15	3865.18	3913.56	3865.18
1783355400	3854	-18.02	-0.47	3877.23	3890.68	3845.47
1783096200	3872.02	62.08	1.63	3862.45	3872.96	3857.08
1783009800	3809.94	0	0.00	3809.94	3809.94	3809.94
1782923400	3809.94	18.3	0.48	3781.16	3811.17	3778.82
1782837000	3791.64	-2.92	-0.08	3805.7	3817.42	3780.33
1782750600	3794.56	-6.83	-0.18	3806.31	3815.88	3794.08
1782491400	3801.39	0	0.00	3801.39	3801.39	3801.39
1782405000	3801.39	7.26	0.19	3788.46	3822.21	3785.3
1782318600	3794.13	28.15	0.75	3772.04	3801.55	3771.35
1782232200	3765.98	32.68	0.88	3726.46	3771.62	3722.21
1782145800	3733.3	57.15	1.55	3703.06	3734	3697.12
1781886600	3676.15	0	0.00	3676.15	3676.15	3676.15
1781800200	3676.15	0	0.00	3676.15	3676.15	3676.15
1781713800	3676.15	2.43	0.07	3676.38	3680.45	3667.57
1781627400	3673.72	12.41	0.34	3660.76	3681.49	3655.51
1781541000	3661.31	13.75	0.38	3660.03	3684.06	3659.22
1781281800	3647.56	34.45	0.95	3618.14	3655.41	3618.14
1781195400	3613.11	-3.34	-0.09	3609.86	3633.26	3604.33
1781109000	3616.45	30	0.84	3616.57	3628.85	3595.75
1781022600	3586.45	0	0.00	3586.45	3586.45	3586.45
1780936200	3586.45	-24.61	-0.68	3606.37	3606.37	3585.65
1780677000	3611.06	26.76	0.75	3583.04	3611.59	3583.04
1780590600	3584.3	10.99	0.31	3562.85	3598.8	3562.05
1780504200	3573.31	4.61	0.13	3578.45	3586.42	3569.45
1780417800	3568.7	5.09	0.14	3564.63	3583.47	3558.21
1780331400	3563.61	-55.43	-1.53	3612.17	3612.17	3559.78
1780072200	3619.04	2.58	0.07	3623.05	3638.95	3615.75
1779985800	3616.46	-9.94	-0.27	3631.82	3631.82	3602.64
1779899400	3626.4	10.74	0.30	3608.29	3640.68	3608.29
1779813000	3615.66	-10.22	-0.28	3622.32	3637.63	3614.82
1779726600	3625.88	23.15	0.64	3616.43	3627.62	3616.43
1779467400	3602.73	19.48	0.54	3596.42	3612.17	3594.98
1779381000	3583.25	6.18	0.17	3576.26	3593.25	3564.47
1779294600	3577.07	4.08	0.11	3560.7	3582.28	3544.23
1779208200	3572.99	23.01	0.65	3556.48	3581.01	3555.66
1779121800	3549.98	19.56	0.55	3529.91	3563.19	3510.13
1778862600	3530.42	-22.25	-0.63	3551.32	3553.85	3526.63
1778776200	3552.67	22.37	0.63	3536.57	3555.23	3536.57
1778689800	3530.3	8.19	0.23	3532.72	3546.66	3527.53
1778603400	3522.11	10.74	0.31	3509.5	3522.95	3492.01
1778517000	3511.37	-26.7	-0.75	3538.51	3538.53	3509.71
1778257800	3538.07	-29.24	-0.82	3563.72	3563.72	3535.07
1778171400	3567.31	2.36	0.07	3583.74	3594.5	3565.38
1778085000	3564.95	68.07	1.95	3516.16	3574.12	3516.16
1777998600	3496.88	0	0.00	3496.88	3496.88	3496.88
1777912200	3496.88	-46.53	-1.31	3547.02	3548.13	3496.69
1777566600	3543.41	33.83	0.96	3496.1	3544.94	3485.5
1777480200	3509.58	-40.81	-1.15	3549.58	3549.58	3499.47
1777393800	3550.39	0	0.00	3550.39	3550.39	3550.39
1777307400	3550.39	-13.02	-0.37	3559.61	3565.55	3548.64
1777048200	3563.41	-20.51	-0.57	3578.89	3580.87	3555.52
1776961800	3583.92	-2.84	-0.08	3581.79	3591.47	3574.42
1776875400	3586.76	-23.1	-0.64	3599.48	3600.98	3585.72
1776789000	3609.86	-25.76	-0.71	3635.25	3645.43	3608.56
1776702600	3635.62	-24.1	-0.66	3654.45	3654.45	3629.31
1776443400	3659.72	56.56	1.57	3603.87	3660.45	3600.22
1776357000	3603.16	13.49	0.38	3597.87	3617.68	3596.98
1776270600	3589.67	-9.4	-0.26	3604.32	3614.11	3586.77
1776184200	3599.07	21.63	0.60	3584.75	3602.18	3584.75
1776097800	3577.44	-16.03	-0.45	3583.49	3583.49	3561.15
1775838600	3593.47	0	0.00	3593.47	3593.47	3593.47
1775752200	3593.47	91.77	2.62	3590.49	3593.53	3567.77
1775665800	3501.7	0	0.00	3501.7	3501.7	3501.7