FTSEurofirst 300 Utilities Index【E6510】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	26.75	5.39793365082	495.56	523.45	495.56	IX
4	62.79	13.6642583565	459.52	523.45	459.45	IX
12	66.3	14.5391548431	456.01	523.45	444.66	IX
26	38.05	7.85734935778	484.26	523.45	441.9	IX
52	85.91	19.6860678277	436.4	523.45	422.76	IX
156	63.58	13.8600047958	458.73	523.45	362.49	IX
260	398.41	321.557707829	123.9	523.45	123.9	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
1743697800	522.30999	15.16	2.99	507.1	523.45	507.1
1743611400	507.15	1.6	0.32	505.63	508.43	504.84
1743525000	505.55	3.3	0.66	502.29	505.55	501.6
1743438600	502.25	-2.17	-0.43	504.46	507.44	500.79
1743183000	504.42	8.87	1.79	495.56	504.42	495.56
1743096600	495.55	4.98	1.02	490.93	497.18	490.93
1743010200	490.57	2.76	0.57	487.65	491.2	487.15
1742923800	487.81	2.74	0.56	485.08	490.56	485.08
1742837400	485.07	-3.52	-0.72	488.71	491.75	484.55
1742578200	488.59	1.06	0.22	487.31	491.05	487.31
1742491800	487.53	4.08	0.84	483.45	487.82	482.63
1742405400	483.45	1.26	0.26	482.4	483.83	481.47
1742319000	482.19	1.1	0.23	480.99	482.89	479.4
1742232600	481.09	3.65	0.76	477.55	482.32	477.55
1741973400	477.44	1.26	0.26	476.22	477.68	473.52
1741887000	476.18	3.87	0.82	472.69	477.48	472.24
1741800600	472.31	-0.39	-0.08	472.8	475	469.54
1741714200	472.7	0.71	0.15	471.58	477.11	470.62
1741627800	471.99	5.67	1.22	466.52	474.55	466.43
1741368600	466.32	6.8	1.48	459.52	466.32	459.45
1741282200	459.52	-1.82	-0.39	461.35	461.35	454.74
1741195800	461.34	-9.89	-2.10	470.67	470.67	461.18
1741109400	471.23	-0.13	-0.03	471.31	475.76	470.21
1741023000	471.36	-4.01	-0.84	475.38	475.38	466.63
1740763800	475.37	3.53	0.75	471.69	475.41	471.04
1740677400	471.84	-2.55	-0.54	474.43	474.43	470.34
1740591000	474.39	3.29	0.70	471.1	476.46	471.1
1740504600	471.1	1.82	0.39	469.26	472.53	468.68
1740418200	469.28	9.53	2.07	459.46	469.29	459.46
1740159000	459.75	2.75	0.60	457.05	459.75	455.2
1740072600	457	0.67	0.15	456.29	458.76	455.83
1739986200	456.33	3.54	0.78	452.93	459.07	452.93
1739899800	452.79	-2.14	-0.47	455.13	455.92	452.04
1739813400	454.93	-0.93	-0.20	455.92	456.76	453.03
1739554200	455.86	-0.72	-0.16	456.59	457.25	454.5
1739467800	456.58	4.02	0.89	452.65	457.49	451.93
1739381400	452.56	-4.74	-1.04	457.37	460.73	450.96
1739295000	457.3	-4.73	-1.02	461.75	463	457.3
1739208600	462.03	1.35	0.29	460.85	464.15	459.95
1738949400	460.68	-0.15	-0.03	460.84	464.12	458.71
1738863000	460.83	-6.31	-1.35	467.18	468.94	460.65
1738776600	467.14	2.66	0.57	464.44	467.36	462.3
1738690200	464.48	1.88	0.41	462.66	464.64	460.09
1738603800	462.6	0.17	0.04	462.93	463.68	460.15
1738344600	462.43	1.44	0.31	460.99	464.61	460.99
1738258200	460.99	4.96	1.09	456.13	462.37	455.22
1738171800	456.03	0.85	0.19	455.37	456.53	451
1738085400	455.18	5.44	1.21	450.04	459.78	449.77
1737999000	449.74	2.8	0.63	447.07	455.8	447.07
1737739800	446.94	-2.28	-0.51	449.11	449.94	444.66
1737653400	449.22	0.92	0.21	448.37	450.31	447.02
1737567000	448.3	-6.92	-1.52	455.26	455.48	447.92
1737480600	455.22	0.81	0.18	454.44	455.69	450.14
1737394200	454.41	-5.37	-1.17	459.76	459.76	453.22
1737135000	459.78	4.52	0.99	454.92	461.93	454.92
1737048600	455.26	2.01	0.44	453	455.26	449.17
1736962200	453.25	7.61	1.71	445.79	453.57	445.79
1736875800	445.64	-0.59	-0.13	446.14	447.87	444.78
1736789400	446.23	-0.3	-0.07	449.39	449.53	446.06
1736530200	446.53	-9.48	-2.08	456.01	456.01	445.98
1736443800	456.01	0.08	0.02	455.93	458.55	454.43
1736357400	455.93	-4.07	-0.88	460	460.15	451.01
1736271000	460	-2.29	-0.50	462.29	463.6	458.42
1736184600	462.29	-1.35	-0.29	463.64	463.66	457.47