Euronext Transatlantic Financials NR【TFINN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-30.64	-0.551059314413	5560.2	5612.2	5461.82	IX
4	356.73	6.89622508375	5172.83	5612.2	5127.49	IX
12	576.78	11.6455808657	4952.78	5612.2	4928.39	IX
26	292.76	5.59043690804	5236.8	5612.2	4744.84	IX
52	726.22	15.1190629853	4803.34	5612.2	4744.84	IX
156	1334.22	31.8024284087	4195.34	5612.2	3862.62	IX
260	1334.22	31.8024284087	4195.34	5612.2	3862.62	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
1782750600	5503.58	-11.15	-0.20	5507.8	5526.43	5502.78
1782491400	5514.7299	-47.7	-0.86	5531.75	5531.75	5461.82
1782405000	5562.43	13.26	0.24	5540.66	5612.2	5536.4399
1782318600	5549.17	-34.76	-0.62	5581.59	5585.13	5542.77
1782232200	5583.93	14.87	0.27	5560.2	5587.9	5539.56
1782145800	5569.06	56.6	1.03	5500	5575.12	5498.65
1781886600	5512.46	0	0.00	5512.46	5512.46	5512.46
1781800200	5512.46	-22.12	-0.40	5521.31	5557.68	5512.46
1781713800	5534.58	48.95	0.89	5484.51	5544.31	5482.62
1781627400	5485.63	49.67	0.91	5415.51	5487.86	5415.51
1781541000	5435.96	61.63	1.15	5378.91	5443.9799	5378.91
1781281800	5374.33	111.99	2.13	5282.07	5397.33	5282.07
1781195400	5262.34	-2.42	-0.05	5244.34	5276.2	5244.34
1781109000	5264.76	22.62	0.43	5259.01	5283.9799	5236.72
1781022600	5242.14	-16.61	-0.32	5242.36	5298.86	5225.82
1780936200	5258.75	3.54	0.07	5267.1899	5280.17	5252.22
1780677000	5255.21	15.12	0.29	5247.1	5281.6899	5234.81
1780590600	5240.09	92.94	1.81	5145.26	5240.41	5127.49
1780504200	5147.15	-54.69	-1.05	5209.81	5209.81	5128.04
1780417800	5201.84	31.8	0.62	5172.83	5205.31	5158.82
1780331400	5170.04	-20.34	-0.39	5189.52	5193.52	5146.66
1780072200	5190.38	40.33	0.78	5156.74	5193.76	5156.74
1779985800	5150.05	-41.33	-0.80	5195.84	5195.84	5146.05
1779899400	5191.38	-40.47	-0.77	5225.96	5239.9799	5185.65
1779813000	5231.85	-3.14	-0.06	5234.33	5269.52	5229.95
1779726600	5234.99	14.69	0.28	5208.5	5235.1	5208.5
1779467400	5220.3	48.81	0.94	5194.82	5229.62	5194.59
1779381000	5171.49	-6.89	-0.13	5182.35	5201.46	5160.7
1779294600	5178.38	39.22	0.76	5110.14	5182.92	5101.32
1779208200	5139.16	11.94	0.23	5141	5162.18	5121.4
1779121800	5127.22	36.61	0.72	5091.67	5152.04	5073.86
1778862600	5090.61	-34.96	-0.68	5125.27	5125.27	5083.9399
1778776200	5125.57	49.81	0.98	5074.5	5132.39	5074.5
1778689800	5075.76	7.18	0.14	5089.66	5109.82	5062.08
1778603400	5068.58	-7.73	-0.15	5080.45	5080.45	5021.64
1778517000	5076.31	-12.03	-0.24	5086.83	5099.35	5065
1778257800	5088.34	-48.62	-0.95	5123.47	5123.47	5084.28
1778171400	5136.96	-38.14	-0.74	5171.51	5174.58	5124.22
1778085000	5175.1	75.1	1.47	5096.65	5194.82	5096.65
1777998600	5100	6.42	0.13	5087.9799	5105.35	5070.31
1777912200	5093.58	-52.41	-1.02	5149.1	5151.88	5089.52
1777566600	5145.99	43.44	0.85	5117.97	5148.15	5083.72
1777480200	5102.55	-27.84	-0.54	5154.37	5157.54	5096.88
1777393800	5130.39	0	0.00	5130.39	5130.39	5130.39
1777307400	5130.39	19.27	0.38	5101.77	5131.97	5091.27
1777048200	5111.12	-47.45	-0.92	5152.5	5152.5	5103
1776961800	5158.57	-27.53	-0.53	5188.08	5188.08	5155.83
1776875400	5186.1	-31.08	-0.60	5204.61	5217.86	5185.7
1776789000	5217.18	12.7	0.24	5216.51	5260.43	5210.95
1776702600	5204.4799	-34.11	-0.65	5218.58	5225.47	5192.63
1776443400	5238.59	78.92	1.53	5153.7	5243.88	5150.11
1776357000	5159.67	-3.24	-0.06	5166.5	5188.7299	5150.37
1776270600	5162.91	19.8	0.38	5144.24	5180.9	5135.42
1776184200	5143.11	45.98	0.90	5114.03	5151.2	5112.1
1776097800	5097.13	-4.52	-0.09	5079.97	5097.34	5041.32
1775838600	5101.65	0	0.00	5101.65	5101.65	5101.65
1775752200	5101.65	16.93	0.33	5097.97	5104.29	5059.64
1775665800	5084.72	140.94	2.85	4934.55	5122.52	4934.55
1775579400	4943.78	4.8	0.10	4952.78	4969.28	4928.39
1775147400	4938.9799	-9.48	-0.19	4948.12	4963.86	4864.93
1775061000	4948.46	99.1	2.04	4873.86	4957.9799	4873.86
1774974600	4849.36	16.19	0.33	4810.42	4874.31	4810.42
1774888200	4833.17	56.7	1.19	4752.43	4839.56	4744.84