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	-0.91	-0.0885360419524	1027.83	1060.82	1022.35	IX
4	32.02	3.21841391095	994.9	1060.82	972.67	IX
12	66.11	6.88065278255	960.81	1060.82	937.96	IX
26	84.79	8.99981955781	942.13	1066.2	929.77	IX
52	48.23	4.92801602142	978.69	1066.2	920.32	IX
156	-68.34	-6.23961433815	1095.26	1146.94	900.52	IX
260	-113.94	-9.98720263661	1140.86	1284.39	900.52	IX

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1783528200	1039.73	-14.08	-1.34	1053.9	1053.9	1037.51
1783441800	1053.81	19.3	1.87	1034.71	1060.82	1034.71
1783355400	1034.51	-15.44	-1.47	1049.53	1054.55	1031.02
1783096200	1049.95	0.51	0.05	1049.09	1051.14	1039.6
1783009800	1049.44	22.48	2.19	1027.83	1054.22	1027.83
1782923400	1026.96	-6.14	-0.59	1032.94	1032.94	1018.29
1782837000	1033.1	-10.79	-1.03	1045.1099	1045.1099	1031.39
1782750600	1043.89	1.26	0.12	1042.43	1047.1099	1034.22
1782491400	1042.63	4.57	0.44	1038.39	1047.29	1036.78
1782405000	1038.06	1.96	0.19	1036.7	1041.81	1029.05
1782318600	1036.1	27.56	2.73	1008.7	1036.1	1008.7
1782232200	1008.54	20.22	2.05	988.46	1011.1	988.46
1782145800	988.32	11.02	1.13	977.43	989.21	972.67
1781886600	977.3	-7.24	-0.74	983.92	988.2	976.53
1781800200	984.54	-3.13	-0.32	987.27	987.27	974.58
1781713800	987.67	-8.13	-0.82	996.27	996.59	984.36
1781627400	995.8	2.05	0.21	993.19	998.4	986.93
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