Euronext France Next 40 EW GR【FRN4G】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-126.55	-2.02241516803	6257.37	6311.16	6127.1	IX
4	168.58	2.82746082009	5962.24	6311.16	5930.16	IX
12	664.78	12.162003937	5466.04	6311.16	5180.26	IX
26	515.22	9.17479877484	5615.6	6311.16	5180.26	IX
52	337.7	5.82932858287	5793.12	6311.16	5180.26	IX
156	825.47	15.5591996758	5305.35	6311.16	4625.65	IX
260	251.42	4.27628669592	5879.4	6311.16	4247.33	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	6130.82	-52.33	-0.85	6186.99	6210.26	6127.1
1780590600	6183.15	24.57	0.40	6154.45	6198.66	6147.01
1780504200	6158.58	-18.24	-0.30	6168.91	6189.78	6135.03
1780417800	6176.82	-59.05	-0.95	6273.59	6273.59	6171.56
1780331400	6235.87	-27.98	-0.45	6251.9799	6292.45	6204.2299
1780072200	6263.85	20.95	0.34	6257.37	6311.16	6249.6
1779985800	6242.9	31.51	0.51	6194.9799	6248.33	6190.6899
1779899400	6211.39	8.95	0.14	6211.97	6260.14	6211.39
1779813000	6202.4399	-23.99	-0.39	6217.17	6240.6	6201.95
1779726600	6226.43	98.93	1.61	6187.65	6238.56	6187.65
1779467400	6127.5	45.74	0.75	6112.2	6151.26	6104.1
1779381000	6081.76	31.97	0.53	6072.1899	6114.06	6052.66
1779294600	6049.79	65.5	1.09	5974.9	6089.4799	5972.17
1779208200	5984.29	-23.61	-0.39	6007.52	6063.2299	5984.1899
1779121800	6007.9	22.66	0.38	5939.12	6024.81	5933.43
1778862600	5985.24	-67.58	-1.12	6023.54	6037.74	5963.24
1778776200	6052.82	60.91	1.02	6030.78	6056.22	6024.2
1778689800	5991.91	48.16	0.81	5974.57	5997.13	5942.59
1778603400	5943.75	-46.73	-0.78	5951.95	5980.51	5931.93
1778517000	5990.4799	37.86	0.64	5949.37	5990.4799	5944.93
1778257800	5952.62	-35.31	-0.59	5962.24	5969.4399	5930.16
1778171400	5987.93	-99.13	-1.63	6079.79	6084.07	5987.93
1778085000	6087.06	147.71	2.49	6005.2299	6118.03	5999.03
1777998600	5939.35	70.83	1.21	5891.86	5940.86	5891.86
1777912200	5868.52	145.27	2.54	5887.33	5918.34	5854.87
1777566600	5723.25	-47.16	-0.82	5723.25	5861.4799	5723.25
1777480200	5770.41	0.56	0.01	5786.26	5798.34	5752.51
1777393800	5769.85	0	0.00	5769.85	5769.85	5769.85
1777307400	5769.85	-2.79	-0.05	5790.4	5818.17	5765.76
1777048200	5772.64	-31.27	-0.54	5774.97	5814.63	5751.5
1776961800	5803.91	-45.58	-0.78	5832.9399	5849.37	5795.92
1776875400	5849.49	-52.28	-0.89	5885.35	5907.33	5838.1899
1776789000	5901.77	-23.2	-0.39	5934.1899	5961.71	5891.88
1776702600	5924.97	-66.06	-1.10	5929.76	5950.7	5913.8
1776443400	5991.03	100.85	1.71	5902.45	6012.49	5897.84
1776357000	5890.18	11.42	0.19	5882.56	5931.85	5879.6899
1776270600	5878.76	41.89	0.72	5847.92	5878.76	5845.43
1776184200	5836.87	86.23	1.50	5792.37	5844.16	5791.7299
1776097800	5750.64	-3.36	-0.06	5720.59	5750.64	5703.6899
1775838600	5754	0	0.00	5754	5754	5754
1775752200	5754	-31.21	-0.54	5774.64	5783.27	5734.62
1775665800	5785.21	199.22	3.57	5774.5	5827.12	5760.02
1775579400	5585.99	-14.48	-0.26	5656.35	5701.55	5570.89
1775147400	5600.47	12.84	0.23	5517.77	5618.67	5514.09
1775061000	5587.63	141.69	2.60	5569.96	5599.33	5527.28
1774974600	5445.9399	75.82	1.41	5382.43	5455.76	5374.02
1774888200	5370.12	48.72	0.92	5309.59	5370.12	5305.55
1774632600	5321.4	-29.65	-0.55	5366.95	5369.9	5295.75
1774546200	5351.05	-59.38	-1.10	5368.55	5388.21	5333.38
1774459800	5410.43	73.43	1.38	5408.35	5452.54	5385.39
1774373400	5337	-21.16	-0.39	5361.4399	5371.16	5307.8
1774287000	5358.16	20.18	0.38	5212.2299	5452.11	5180.26
1774027800	5337.9799	-82.58	-1.52	5450.4799	5466.84	5337.9799
1773941400	5420.56	-109.66	-1.98	5464.5	5473.56	5408.17
1773855000	5530.22	9.68	0.18	5569.27	5597.3	5517.12
1773768600	5520.54	53.21	0.97	5468.54	5540.59	5461.16
1773682200	5467.33	7.98	0.15	5475.6	5486.47	5429.08
1773423000	5459.35	-50.03	-0.91	5466.04	5508.03	5437.62
1773336600	5509.38	-45.01	-0.81	5557.1899	5578.82	5493.35
1773250200	5554.39	-36.17	-0.65	5578.72	5582.84	5520.7
1773163800	5590.56	80.16	1.45	5617.6	5644.15	5578.21
1773077400	5510.4	-73.78	-1.32	5439.14	5526.9	5428.27
1772818200	5584.18	-57.06	-1.01	5666.7299	5682.41	5548.56