FTSEurofirst 300 Basic Resources【E5510】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-15.9	-1.93458899109	821.88	832.54	768.17	IX
4	-62.62	-7.20930232558	868.6	922.51	768.17	IX
12	-41.83	-4.93388848917	847.81	952.26	768.17	IX
26	92.87	13.0232362469	713.11	952.26	705.34	IX
52	308.28	61.94092827	497.7	952.26	489.94	IX
156	225.77	38.9117733235	580.21	952.26	412.16	IX
260	181.04	28.9691810414	624.94	952.26	412.16	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
1783701000	805.98	10.45	1.31	796.46	810.75	796.46
1783614600	795.53	27.36	3.56	768.94	797.01	768.94
1783528200	768.17	-37.95	-4.71	806.12	806.12	768.17
1783441800	806.12	-21.59	-2.61	828.33	828.33	803.41
1783355400	827.71	-1.96	-0.24	829.66	832.46	821
1783096200	829.67	6.97	0.85	821.88	832.54	821.88
1783009800	822.7	6.91	0.85	817.13	828.13	807.79
1782923400	815.79	0.24	0.03	815.64	819.4	801.26
1782837000	815.55	9.62	1.19	806.92	830.15	806.92
1782750600	805.93	-11.31	-1.38	817.57	821.47	803
1782491400	817.24	-6.03	-0.73	822.8	822.8	805.39
1782405000	823.27	7.59	0.93	816.25	830.95	806.79
1782318600	815.68	-21.4	-2.56	837.45	841.23	803.51
1782232200	837.08	-31.26	-3.60	867.89	867.89	826.54
1782145800	868.34	8.37	0.97	859.54	871.15	857.43
1781886600	859.97	-19.57	-2.23	879.12	879.12	858.48
1781800200	879.54	-30.16	-3.32	909.47	909.47	878.17
1781713800	909.7	-2.92	-0.32	911.88	912.71	901.07
1781627400	912.62	2.03	0.22	909.81	920.19	902.17
1781541000	910.59	10.67	1.19	899.34	922.51	899.34
1781281800	899.92	32.2	3.71	868.6	903.42	868.6
1781195400	867.72	12.58	1.47	854.36	870.69	854.36
1781109000	855.14	-8.37	-0.97	863.64	866.25	848.31
1781022600	863.51	-24.81	-2.79	889.25	889.68	863.51
1780936200	888.32	-0.6	-0.07	888.13	889.62	876.14
1780677000	888.92	-34.24	-3.71	923.26	923.26	888.92
1780590600	923.16	-9.94	-1.07	932.68	932.68	914.1
1780504200	933.1	-18.78	-1.97	952.24	952.24	930.06
1780417800	951.88	33.2	3.61	918.88	952.26	918.88
1780331400	918.68	12.88	1.42	905.66	918.68	899.58
1780072200	905.8	1.46	0.16	904.73	916.3	904.09
1779985800	904.34	4.88	0.54	899.67	905.14	887.63
1779899400	899.46	-4.89	-0.54	903.13	907.46	889.32
1779813000	904.35	20.53	2.32	888.52	910.76	888.52
1779467400	883.82	3.96	0.45	879.55	885.12	876.04
1779381000	879.86	10.88	1.25	868.75	884.62	861.16
1779294600	868.98	19.26	2.27	849.39	870.72	849.39
1779208200	849.72	-19.85	-2.28	870.11	870.11	843.15
1779121800	869.57	-1.37	-0.16	871.12	879.55	856.73
1778862600	870.94	-51.01	-5.53	917.2	917.2	863.15
1778776200	921.95	-5	-0.54	927.06	929.91	914.6
1778689800	926.95	40.3	4.55	887.92	927.92	887.92
1778603400	886.65	-13.46	-1.50	896.9	897.06	883.36
1778517000	900.11	24.71	2.82	874.46	900.11	874.46
1778257800	875.4	-4.34	-0.49	879.32	883.01	873.26
1778171400	879.74	2.24	0.26	877.73	892.52	877.73
1778085000	877.5	39.28	4.69	837.82	880.47	837.82
1777998600	838.22	1.02	0.12	835.31	839.28	823.45
1777653000	837.2	-0.77	-0.09	838.93	840.4	830.09
1777566600	837.97	18.67	2.28	819.44	838.09	813.61
1777480200	819.3	-5.39	-0.65	824.97	833.01	816.43
1777393800	824.69	-13.38	-1.60	838.2	845.74	820.38
1777307400	838.07	-9.24	-1.09	847.72	852.13	834.77
1777048200	847.31	-13.99	-1.62	860.74	860.74	843.06
1776961800	861.3	2.88	0.34	858.74	869	841.53
1776875400	858.42	16.22	1.93	842.85	859.15	842.85
1776789000	842.2	-11.11	-1.30	853.1	854.68	838.83
1776702600	853.31	-7.15	-0.83	860.07	860.07	844.53
1776443400	860.46	11.71	1.38	847.81	860.88	832.33
1776357000	848.75	1.48	0.17	847.35	860.23	844.52
1776270600	847.27	-5.76	-0.68	853.05	860.21	847.27
1776184200	853.03	6.67	0.79	845.56	861.79	845.56
1776097800	846.36	-2.1	-0.25	848.19	848.98	837.64