FTSEurofirst 300 Financial Services【E3020】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	35.98	2.74260799305	1311.89	1363.07	1302.83	IX
4	11.82	0.884697428988	1336.05	1363.07	1297.73	IX
12	132.15	10.8701016681	1215.72	1363.07	1167.64	IX
26	86.14	6.82713417292	1261.73	1363.07	1162.19	IX
52	128.08	10.5001680617	1219.79	1363.07	1162.19	IX
156	475.3	54.4712745109	872.57	1364.2	811.88	IX
260	447.38	49.6818398872	900.49	1364.2	722.54	IX

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1781713800	1355.35	-3.39	-0.25	1360.21	1362.8699	1352.1
1781627400	1358.74	8.2	0.61	1349.41	1363.07	1349.41
1781541000	1350.54	13.65	1.02	1337.53	1361.77	1337.53
1781281800	1336.89	34.06	2.61	1305.1199	1336.89	1305.1199
1781195400	1302.83	-9.93	-0.76	1311.89	1316.45	1302.83
1781109000	1312.76	-3	-0.23	1314.94	1320.45	1297.73
1781022600	1315.76	-6.87	-0.52	1323.47	1336.75	1315.76
1780936200	1322.63	-0.82	-0.06	1322.92	1326.82	1308.15
1780677000	1323.45	3.69	0.28	1320.51	1336.95	1317.65
1780590600	1319.76	20.23	1.56	1298.98	1323.8599	1298.98
1780504200	1299.53	-31.56	-2.37	1329.6199	1329.6199	1298.3699
1780417800	1331.09	-1.37	-0.10	1333.6	1354.07	1325.13
1780331400	1332.46	-0.55	-0.04	1332.79	1341.4	1322.8599
1780072200	1333.01	11.11	0.84	1323.8599	1335.4	1323.66
1779985800	1321.9	-18.05	-1.35	1340.07	1340.07	1320.7
1779899400	1339.95	-7.48	-0.56	1347.6199	1352.67	1336.76
1779813000	1347.43	2.22	0.17	1351.46	1360.16	1346.95
1779467400	1345.21	2.19	0.16	1344.09	1349.7	1337.88
1779381000	1343.02	6.7	0.50	1336.05	1347.32	1332.17
1779294600	1336.32	16.91	1.28	1319.73	1342.42	1313.22
1779208200	1319.41	8.54	0.65	1311.53	1333.07	1311.53
1779121800	1310.8699	11.04	0.85	1300.26	1320.53	1290.49
1778862600	1299.83	-5.44	-0.42	1302.51	1309.59	1293.1
1778776200	1305.27	-7.91	-0.60	1313.92	1313.92	1291.47
1778689800	1313.18	9.28	0.71	1305.6099	1317.05	1305.6099
1778603400	1303.9	-7.21	-0.55	1309.06	1309.06	1290.14
1778517000	1311.1099	1.84	0.14	1308.59	1315.91	1307.1199
1778257800	1309.27	-9.45	-0.72	1317.63	1317.63	1304.81
1778171400	1318.72	-13.39	-1.01	1332.4	1338.44	1318.72
1778085000	1332.1099	12.64	0.96	1318.79	1354.28	1318.79
1777998600	1319.47	1.84	0.14	1309.93	1321.23	1306.09
1777653000	1317.63	3.12	0.24	1316.1199	1318.48	1313.52
1777566600	1314.51	6.59	0.50	1308.58	1317.41	1290.52
1777480200	1307.92	0.57	0.04	1308.52	1326.6099	1304.26
1777393800	1307.35	-6.27	-0.48	1311.75	1316.54	1301.82
1777307400	1313.6199	3.37	0.26	1310.81	1319.57	1308.73
1777048200	1310.25	-8.95	-0.68	1317.46	1317.46	1302.21
1776961800	1319.2	-17.26	-1.29	1335.6199	1335.6199	1313.94
1776875400	1336.46	-0.98	-0.07	1337.85	1345.28	1334.31
1776789000	1337.44	-0.22	-0.02	1337.74	1345.13	1332.95
1776702600	1337.66	-9.27	-0.69	1346.46	1346.46	1328.92
1776443400	1346.93	29.37	2.23	1316.71	1350.81	1316.71
1776357000	1317.56	3.03	0.23	1315.38	1326.41	1315.08
1776270600	1314.53	13.24	1.02	1301.3599	1314.53	1301.3599
1776184200	1301.29	7.99	0.62	1293.81	1303.07	1291.38
1776097800	1293.3	15.05	1.18	1277.57	1293.6199	1267.32
1775838600	1278.25	8.08	0.64	1271.1	1289.69	1271.1
1775752200	1270.17	-2.77	-0.22	1271.8	1276.67	1264.95
1775665800	1272.94	41.04	3.33	1239.35	1293.69	1239.35
1775579400	1231.9	-14.16	-1.14	1245.77	1258.97	1229.8599
1775147400	1246.06	-1.41	-0.11	1246.16	1248.44	1227.74
1775061000	1247.47	31.15	2.56	1221.64	1255.41	1221.64
1774974600	1216.32	22.78	1.91	1192.73	1221.54	1192.73
1774888200	1193.54	18.25	1.55	1174.39	1193.54	1167.64
1774632600	1175.29	-9.03	-0.76	1183.15	1190.01	1170.23
1774546200	1184.32	-31.37	-2.58	1215.72	1215.72	1184.32
1774459800	1215.69	21.12	1.77	1194.46	1224.69	1194.46
1774373400	1194.57	4.45	0.37	1190.67	1199.49	1182.74
1774287000	1190.1199	-2.8	-0.23	1192.49	1213.84	1162.19
1774027800	1192.92	-16.37	-1.35	1210.05	1221.16	1192.8599
1773941400	1209.29	-25.54	-2.07	1235.26	1235.26	1204.71
1773855000	1234.83	-13.63	-1.09	1249.59	1259.13	1233.34