Euronext Earth Focus 40 NR Decrement 50 Points【TER5N】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	25.14	2.23818808258	1123.23	1149.2	1106.81	IX
4	63.16	5.82007169119	1085.21	1149.2	1063.34	IX
12	119.52	11.6168537688	1028.85	1149.2	1002.54	IX
26	79.81	7.46893014899	1068.56	1149.2	932.71	IX
52	201.22	21.2447869926	947.15	1149.2	932.71	IX
156	208.81	22.2242326195	939.56	1149.2	804.04	IX
260	208.81	22.2242326195	939.56	1149.2	804.04	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	1133.08	0	0.00	1133.08	1133.08	1133.08
1782923400	1133.08	-11.54	-1.01	1144.04	1144.04	1131.24
1782837000	1144.6199	22.56	2.01	1122.57	1145.38	1122.57
1782750600	1122.06	4.05	0.36	1117.35	1123.07	1112.99
1782491400	1118.01	-5.52	-0.49	1123.23	1123.23	1106.81
1782405000	1123.53	9.16	0.82	1114.22	1127.16	1114.21
1782318600	1114.3699	-0.78	-0.07	1115.05	1118.03	1109.35
1782232200	1115.15	-18.41	-1.62	1125.3699	1125.3699	1112.51
1782145800	1133.56	-6.42	-0.56	1133.32	1141.28	1132.22
1781886600	1139.98	0	0.00	1139.98	1139.98	1139.98
1781800200	1139.98	0.26	0.02	1138.98	1144	1134.93
1781713800	1139.72	12.96	1.15	1127.22	1139.72	1126.79
1781627400	1126.76	3.62	0.32	1123.39	1132.67	1123.39
1781541000	1123.14	6.51	0.58	1116.34	1138.81	1116.34
1781281800	1116.63	29.17	2.68	1090.88	1119.18	1090.88
1781195400	1087.46	8.88	0.82	1078.68	1094.27	1078.6199
1781109000	1078.58	-6.2	-0.57	1085.04	1089.19	1070.17
1781022600	1084.78	2.48	0.23	1082.05	1102.81	1081.3599
1780936200	1082.3	1.86	0.17	1079.83	1087.09	1063.34
1780677000	1080.44	-4.54	-0.42	1085.21	1088.81	1078.74
1780590600	1084.98	14.49	1.35	1070.57	1084.98	1070.57
1780504200	1070.49	-7.79	-0.72	1074.8599	1079.35	1070.49
1780417800	1078.28	13.23	1.24	1065.39	1079.89	1065.39
1780331400	1065.05	-1.96	-0.18	1066.05	1072.45	1056.55
1780072200	1067.01	-0.65	-0.06	1068.1	1077.91	1067.01
1779985800	1067.66	-4.04	-0.38	1071.02	1072.73	1060.19
1779899400	1071.7	3.94	0.37	1068.28	1085.83	1068.28
1779813000	1067.76	-16.04	-1.48	1082.52	1082.52	1067.76
1779726600	1083.8	20.85	1.96	1064.42	1085.47	1064.42
1779467400	1062.95	11.24	1.07	1054.6099	1067.08	1054.6099
1779381000	1051.71	-1.06	-0.10	1052.35	1059.75	1043.43
1779294600	1052.77	26	2.53	1026.51	1055.41	1025.3
1779208200	1026.77	0.55	0.05	1026.9	1036.91	1025.3699
1779121800	1026.22	0.21	0.02	1023.65	1033.3	1013.94
1778862600	1026.01	-17.96	-1.72	1044.23	1044.23	1021.17
1778776200	1043.97	14.29	1.39	1031.25	1044.9	1031.25
1778689800	1029.68	9.37	0.92	1020.24	1029.68	1017.33
1778603400	1020.31	-17.48	-1.68	1035.6199	1035.6199	1019.41
1778517000	1037.79	-4.81	-0.46	1042.97	1044.04	1035.54
1778257800	1042.6	-6.88	-0.66	1048.71	1048.71	1037.95
1778171400	1049.48	-5.91	-0.56	1056.43	1065.5	1048.15
1778085000	1055.39	32.9	3.22	1023.44	1064.44	1023.44
1777998600	1022.49	16.6	1.65	1008.53	1022.78	1005.63
1777912200	1005.89	-19.43	-1.90	1024.94	1027.07	1003.72
1777566600	1025.32	9.37	0.92	1017.18	1025.32	1002.54
1777480200	1015.95	-10.08	-0.98	1019.31	1021.27	1010.68
1777393800	1026.03	0	0.00	1026.03	1026.03	1026.03
1777307400	1026.03	-2.4	-0.23	1027.27	1037.28	1023.9
1777048200	1028.43	-3.87	-0.37	1030.63	1033.77	1019.25
1776961800	1032.3	-10.78	-1.03	1043.93	1043.93	1024.1099
1776875400	1043.08	-8.43	-0.80	1053.52	1055.03	1041.25
1776789000	1051.51	-6.87	-0.65	1060.8	1066.56	1049.91
1776702600	1058.38	-13.98	-1.30	1071.13	1071.13	1053.58
1776443400	1072.3599	25.41	2.43	1046.72	1075.05	1044.6199
1776357000	1046.95	-2.3	-0.22	1049.7	1057.28	1045.6
1776270600	1049.25	-4.85	-0.46	1054.41	1057.72	1047.01
1776184200	1054.1	19.54	1.89	1034.81	1054.8	1034.81
1776097800	1034.56	6.4	0.62	1037.77	1037.77	1023.7
1775838600	1028.16	0	0.00	1028.16	1028.16	1028.16
1775752200	1028.16	-3.77	-0.37	1031.88	1031.88	1019.71
1775665800	1031.93	54.62	5.59	979.63	1040.07	979.63
1775579400	977.31	-12.14	-1.23	989.45	998.93	973.02