FTSEurofirst 300 Travel and Leisure Index【E4050】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	5.74	0.759048412478	756.21	764.6	746.34	IX
4	107.03	16.3424540402	654.92	764.6	650.97	IX
12	141.95	22.8951612903	620	764.6	615.28	IX
26	156.96	25.9442304831	604.99	764.6	547.46	IX
52	227.08	42.4551760241	534.87	764.6	526.95	IX
156	274.59	56.3423342088	487.36	764.6	401.94	IX
260	590.15	343.509895227	171.8	764.6	171.8	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
1733160600	753.6	2.97	0.40	750.63	755.49	747.38
1732901400	750.63	-0.36	-0.05	750.99	751.96	746.34
1732815000	750.99	-2.11	-0.28	753.1	757.44	750.99
1732728600	753.1	-5.82	-0.77	758.92	759.6	751.6
1732642200	758.92	2.71	0.36	756.21	764.6	755.81
1732555800	756.21	5.73	0.76	750.48	760.81	750.31
1732296600	750.48	7.66	1.03	742.82	755.86	742.18
1732210200	742.82	11.02	1.51	731.8	743.55	727.73
1732123800	731.8	-1.18	-0.16	732.98	734.75	728.33
1732037400	732.98	-3.21	-0.44	736.19	741.73	726.35
1731951000	736.19	1.49	0.20	734.7	736.62	729.02
1731691800	734.7	-4.36	-0.59	739.06	741.25	731.24
1731605400	739.06	13.74	1.89	725.32	741.68	725.31
1731519000	725.32	22.52	3.20	702.8	729.42	702.04
1731432600	702.8	-4.45	-0.63	707.25	707.97	695.5
1731346200	707.25	7.54	1.08	699.71	708.36	699.71
1731087000	699.71	19.62	2.88	680.09	701.02	676.9
1731000600	680.09	3.52	0.52	676.57	682.49	675.26
1730914200	676.57	23.94	3.67	652.63	682.78	652.63
1730827800	652.63	-2.29	-0.35	654.91999	655.88	650.97
1730741400	654.91999	-7.27	-1.10	662.19	662.19	651.76
1730482200	662.19	1.98	0.30	660.21	663.85	656.08
1730395800	660.21	-6.15	-0.92	666.36	666.36	657
1730309400	666.36	12.48	1.91	653.88	675.74	650.23
1730223000	653.88	-9.66	-1.46	663.54	663.54	652.82
1730136600	663.54	3.16	0.48	660.38	665.55999	658.79
1729873800	660.38	-9.4	-1.40	669.78	671.6	659.78
1729787400	669.78	16.19	2.48	653.59	673.22	653.11
1729701000	653.59	-0.56	-0.09	654.15	658.16	652.14
1729614600	654.15	4.82	0.74	649.33	654.15	644.59
1729528200	649.33	-5.93	-0.90	655.26	657.04999	647.83
1729269000	655.26	0.76	0.12	654.5	662.55999	654.5
1729182600	654.5	7	1.08	647.5	663.08	647.5
1729096200	647.5	4.7	0.73	642.79999	648.99	638.71
1729009800	642.79999	1.32	0.21	641.48	650.05999	641.48
1728923400	641.48	-20.94	-3.16	662.41999	662.75	635.58
1728664200	662.41999	7.55	1.15	654.87	663.46	654.07
1728577800	654.87	4.16	0.64	650.71	655.72	647.52
1728491400	650.71	-0.47	-0.07	651.17999	653.13	645.77
1728405000	651.17999	-0.15	-0.02	651.33	653.28	643.62
1728318600	651.33	1.67	0.26	649.66	654.97	647.65
1728059400	649.66	8.4	1.31	641.26	653.16999	640.55999
1727973000	641.26	-1.68	-0.26	642.94	642.94	635.41
1727886600	642.94	-4.21	-0.65	647.15	647.34	639.72
1727800200	647.15	-1.01	-0.16	648.16	656.08	643.64
1727713800	648.16	-12.49	-1.89	660.65	663.03	647.67999
1727454600	660.65	-8.41	-1.26	669.05999	670.02	659.45
1727368200	669.05999	5.87	0.89	663.19	672.55	661.38
1727281800	663.19	20.23	3.15	642.96	671.96	639.54
1727195400	642.96	2.99	0.47	639.97	646.13	639.21
1727109000	639.97	1.46	0.23	638.51	646.45	638.51
1726849800	638.51	-6.61	-1.02	645.12	645.58	637.21
1726763400	645.12	6.17	0.97	638.95	650.78	638.95
1726677000	638.95	-0.58	-0.09	639.53	642.49	638.76
1726590600	639.53	11.17	1.78	628.36	640.79	628.36
1726504200	628.36	0.31	0.05	628.04999	631.79999	624.76
1726245000	628.04999	3.47	0.56	624.58	628.69	616.38
1726158600	624.58	6.01	0.97	618.57	630.03	618.57
1726072200	618.57	-0.8	-0.13	619.37	623.52	615.28
1725985800	619.37	-0.63	-0.10	620	625.41	615.37
1725899400	620	14.09	2.33	605.91	623.14	605.04999
1725640200	605.91	-3.62	-0.59	609.53	617.65	604.92999
1725553800	609.53	0.84	0.14	608.69	613.6	606.57
1725467400	608.69	-9.51	-1.54	618.2	618.29	602.39
1725381000	618.2	-3.57	-0.57	621.77	623.96	613.96