FTSEurofirst 300 Food Beverage and Tobacco【E4510】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	30.16	3.12996191326	963.59	1007.11	961.41	IX
4	10.2	1.03705963093	983.55	1015.78	954.55	IX
12	45.77	4.82816093167	947.98	1015.78	929.77	IX
26	27.86	2.88438642081	965.89	1066.2	929.77	IX
52	-29.42	-2.87537750325	1023.17	1066.2	920.32	IX
156	-118.92	-10.6878050096	1112.67	1146.94	900.52	IX
260	-141.54	-12.4672991042	1135.29	1284.39	900.52	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
1781541000	993.75	-7.49	-0.75	1001.17	1007.11	993.75
1781281800	1001.24	6.66	0.67	995.19	1005.39	993.5
1781195400	994.58	-0.7	-0.07	994.9	1003.64	992.96
1781109000	995.28	16.95	1.73	978.15	995.28	978.15
1781022600	978.33	14.76	1.53	964.35	980.9	961.63
1780936200	963.57	-0.41	-0.04	963.59	971.92	961.41
1780677000	963.98	9.43	0.99	954.92	966.23	954.92
1780590600	954.55	-8.85	-0.92	962.8	966.39	954.55
1780504200	963.4	-7.43	-0.77	970.63	976.66	962.09
1780417800	970.83	-2.04	-0.21	973.18	973.41	965.62
1780331400	972.87	-11.89	-1.21	984.63	984.63	972.87
1780072200	984.76	-13.54	-1.36	999.03	999.28	983.01
1779985800	998.3	-16.82	-1.66	1015.34	1015.34	996.59
1779899400	1015.12	15.15	1.52	999.11	1015.78	998.51
1779813000	999.97	-5.98	-0.59	1006.48	1012.12	999.97
1779467400	1005.95	1.48	0.15	1004.84	1010.31	1003.07
1779381000	1004.47	2.4	0.24	1001.99	1008.85	996.46
1779294600	1002.07	-2.57	-0.26	1004.53	1006.11	994.82
1779208200	1004.64	12.33	1.24	992.77	1007.5	992.77
1779121800	992.31	9.17	0.93	983.55	995.39	980.93
1778862600	983.14	-1.26	-0.13	982.54	987.69	979.83
1778776200	984.4	11.51	1.18	973.39	984.47	973.39
1778689800	972.89	2.01	0.21	972.09	977.04	965.49
1778603400	970.88	17.61	1.85	951.5	970.88	945.9
1778517000	953.27	-8.59	-0.89	961.55	963.41	953.12
1778257800	961.86	-2.31	-0.24	963.86	964.2	956.36
1778171400	964.17	-19.71	-2.00	984.68	984.68	963.82
1778085000	983.88	18.09	1.87	965.37	985.06	965.37
1777998600	965.79	-3.52	-0.36	960.81	969.49	958.76
1777653000	969.31	1.37	0.14	968.79	970.78	966.03
1777566600	967.94	12.36	1.29	956.03	969.75	951.2
1777480200	955.58	-12.62	-1.30	969	969	953.75
1777393800	968.2	5.13	0.53	962.23	970.86	960.69
1777307400	963.07	-7.97	-0.82	971.03	971.03	961.05
1777048200	971.04	6.4	0.66	963.72	975.83	963.72
1776961800	964.64	21.92	2.33	942.73	965.49	939.98
1776875400	942.72	0.52	0.06	942.5	946.41	937.96
1776789000	942.2	-18.37	-1.91	960.29	960.29	942.2
1776702600	960.57	-6.67	-0.69	967.16	967.16	952.25
1776443400	967.24	8.19	0.85	958.53	967.24	956.82
1776357000	959.05	-1.42	-0.15	960.81	966.02	953.62
1776270600	960.47	-10	-1.03	970.63	970.63	960.47
1776184200	970.47	3.35	0.35	967.13	971.13	961.06
1776097800	967.12	-7.22	-0.74	974.8	974.8	966.36
1775838600	974.34	2.86	0.29	971.71	980.97	971.71
1775752200	971.48	-6.13	-0.63	976.89	981.32	965.55
1775665800	977.61	14.53	1.51	965.96	984.47	965.96
1775579400	963.08	-1.89	-0.20	965.5	979.66	962.04
1775147400	964.97	5	0.52	959.95	969.6	959.95
1775061000	959.97	1.69	0.18	960.93	967.66	947.85
1774974600	958.28	-8.02	-0.83	966.26	976.08	957.07
1774888200	966.3	16.48	1.74	948.98	966.3	948.98
1774632600	949.82	0.22	0.02	948.62	950.71	940.77
1774546200	949.6	-3.66	-0.38	953.5	956.5	948.07
1774459800	953.26	5.88	0.62	947.17	955.55	947.17
1774373400	947.38	7.59	0.81	940.27	950.08	940.27
1774287000	939.79	-7.64	-0.81	947.98	951.02	929.77
1774027800	947.43	-12.04	-1.25	959.32	963.85	946.42
1773941400	959.47	-17.85	-1.83	978.3	978.3	958.81
1773855000	977.32	-31.78	-3.15	1009.05	1009.05	974.99
1773768600	1009.1	-1.15	-0.11	1010.36	1014.7	1005.61
1773682200	1010.25	0.01	0.00	1010.79	1015.37	1008.76