Euronext Invest In France Low Volatility Decrement 35【FILVD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	62.79	1.79653054159	3495.07	3555.67	3472.88	IX
4	236.14	7.10896764327	3321.72	3555.67	3300.14	IX
12	245.09	7.39834036169	3312.77	3555.67	3212.11	IX
26	229.94	6.90942089954	3327.92	3555.67	3097.56	IX
52	254.66	7.70949382417	3303.2	3555.67	3097.56	IX
156	-23.79	-0.664219005207	3581.65	3780.73	3097.56	IX
260	-23.79	-0.664219005207	3581.65	3780.73	3097.56	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
1783009800	3508.12	0	0.00	3508.12	3508.12	3508.12
1782923400	3508.12	16.8	0.48	3481.62	3509.25	3479.46
1782837000	3491.32	-2.73	-0.08	3504.26	3515.05	3480.9
1782750600	3494.05	-6.49	-0.19	3504.87	3513.69	3493.61
1782491400	3500.54	0	0.00	3500.54	3500.54	3500.54
1782405000	3500.54	6.65	0.19	3488.62	3519.7	3485.71
1782318600	3493.89	25.87	0.75	3473.55	3500.73	3472.92
1782232200	3468.02	30.05	0.87	3431.63	3473.22	3427.72
1782145800	3437.97	52.39	1.55	3410.12	3438.62	3404.65
1781886600	3385.58	0	0.00	3385.58	3385.58	3385.58
1781800200	3385.58	0	0.00	3385.58	3385.58	3385.58
1781713800	3385.58	2.2	0.07	3385.79	3389.53	3377.68
1781627400	3383.38	11.38	0.34	3371.44	3390.54	3366.61
1781541000	3372	12.52	0.37	3370.82	3392.95	3370.07
1781281800	3359.48	31.69	0.95	3332.37	3366.7	3332.37
1781195400	3327.79	-3.12	-0.09	3324.8	3346.35	3319.7
1781109000	3330.91	27.54	0.83	3331.02	3342.33	3311.85
1781022600	3303.37	0	0.00	3303.37	3303.37	3303.37
1780936200	3303.37	-22.81	-0.69	3321.7199	3321.7199	3302.63
1780677000	3326.18	24.61	0.75	3300.37	3326.66	3300.37
1780590600	3301.57	10.08	0.31	3281.82	3314.93	3281.08
1780504200	3291.4899	4.2	0.13	3296.23	3303.57	3287.94
1780417800	3287.29	4.64	0.14	3283.54	3300.9	3277.63
1780331400	3282.65	-51.2	-1.54	3327.38	3327.38	3279.12
1780072200	3333.85	2.33	0.07	3337.54	3352.19	3330.81
1779985800	3331.52	-9.2	-0.28	3345.67	3345.67	3318.79
1779899400	3340.7199	9.85	0.30	3324.03	3353.87	3324.03
1779813000	3330.87	-9.46	-0.28	3337.01	3351.11	3330.1
1779726600	3340.33	21.19	0.64	3331.63	3341.94	3331.63
1779467400	3319.14	17.9	0.54	3313.33	3327.84	3312
1779381000	3301.2399	5.65	0.17	3294.8	3310.45	3283.94
1779294600	3295.59	3.72	0.11	3280.51	3300.39	3265.33
1779208200	3291.87	21.15	0.65	3276.67	3299.26	3275.91
1779121800	3270.7199	17.89	0.55	3252.23	3282.9	3234.01
1778862600	3252.83	-20.54	-0.63	3272.09	3274.42	3249.34
1778776200	3273.37	20.56	0.63	3258.55	3275.7399	3258.55
1778689800	3252.81	7.5	0.23	3255.05	3267.89	3250.26
1778603400	3245.31	9.85	0.30	3233.69	3246.09	3217.57
1778517000	3235.46	-24.73	-0.76	3260.46	3260.4899	3233.93
1778257800	3260.19	-27	-0.82	3283.83	3283.83	3257.43
1778171400	3287.19	2.14	0.07	3302.33	3312.2399	3285.41
1778085000	3285.05	62.63	1.94	3240.1	3293.5	3240.1
1777998600	3222.42	0	0.00	3222.42	3222.42	3222.42
1777912200	3222.42	-43.06	-1.32	3268.62	3269.65	3222.2399
1777566600	3265.48	31.14	0.96	3221.87	3266.89	3212.11
1777480200	3234.34	-37.7	-1.15	3271.21	3271.21	3225.02
1777393800	3272.04	0	0.00	3272.04	3272.04	3272.04
1777307400	3272.04	-12.14	-0.37	3280.54	3286.01	3270.43
1777048200	3284.18	-18.95	-0.57	3298.44	3300.27	3276.91
1776961800	3303.13	-2.66	-0.08	3301.16	3310.08	3294.37
1776875400	3305.79	-21.33	-0.64	3317.52	3318.89	3304.83
1776789000	3327.12	-23.79	-0.71	3350.52	3359.91	3325.92
1776702600	3350.91	-22.35	-0.66	3368.27	3368.27	3345.09
1776443400	3373.26	52.08	1.57	3321.78	3373.94	3318.42
1776357000	3321.18	12.39	0.37	3316.3	3334.56	3315.48
1776270600	3308.79	-8.71	-0.26	3322.29	3331.32	3306.11
1776184200	3317.5	19.89	0.60	3304.3	3320.36	3304.3
1776097800	3297.61	-14.95	-0.45	3303.18	3303.18	3282.59
1775838600	3312.56	0	0.00	3312.56	3312.56	3312.56
1775752200	3312.56	84.51	2.62	3309.82	3312.62	3288.87
1775665800	3228.05	0	0.00	3228.05	3228.05	3228.05
1775579400	3228.05	-27.91	-0.86	3264.16	3277.12	3224.38