FTSEurofirst 300 Eurozone Insurance【EB3030】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	6.45	0.704086979303	916.08	929.11	907.13	IX
4	71.72	8.42961413241	850.81	929.11	850.81	IX
12	36.83	4.15829287569	885.7	929.11	817.69	IX
26	71.31	8.37738774935	851.22	929.11	785.05	IX
52	90.59	10.8890064187	831.94	929.11	785.05	IX
156	423.56	84.8868669459	498.97	929.11	497.3	IX
260	464.86	101.57100094	457.67	929.11	404.84	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	922.53	-0.23	-0.02	922.76	928.4	921.51
1783614600	922.76	4.7	0.51	918.06	923.64	918.06
1783528200	918.06	-6.19	-0.67	924.25	924.25	907.13
1783441800	924.25	5.67	0.62	918.58	929.11	918.58
1783355400	918.58	1.75	0.19	916.83	924.33	916.83
1783096200	916.83	0.75	0.08	916.08	920.78	912.27
1783009800	916.08	9.98	1.10	906.1	920.35	906.1
1782923400	906.1	-0.2	-0.02	906.3	906.43	897.87
1782837000	906.3	10.17	1.13	896.13	906.5	896.13
1782750600	896.13	0.87	0.10	895.26	899.57	893.29
1782491400	895.26	0.78	0.09	894.48	895.26	889.12
1782405000	894.48	4.81	0.54	889.67	896.89	887.04
1782318600	889.67	0.5	0.06	889.17	890.04	883.72
1782232200	889.17	-3.59	-0.40	892.76	892.76	883.75
1782145800	892.76	11.04	1.25	881.72	892.76	881.64
1781886600	881.72	4.1	0.47	877.62	884.34	875.51
1781800200	877.62	-2.36	-0.27	879.98	884.19	874.98
1781713800	879.98	0.37	0.04	879.61	880.05	872.41
1781627400	879.61	9.78	1.12	869.83	880.21	869.83
1781541000	869.83	13.75	1.61	856.08	873.81	856.08
1781281800	856.08	5.27	0.62	850.81	860.78	850.81
1781195400	850.81	2.32	0.27	848.49	855.88	846.18
1781109000	848.49	7.56	0.90	840.93	849.68	838.33
1781022600	840.93	10.21	1.23	830.72	845.56	830.72
1780936200	830.72	4.33	0.52	826.39	832.06	826.02
1780677000	826.39	4.35	0.53	822.04	827.69	822.04
1780590600	822.04	3.28	0.40	818.76	826.41	818.76
1780504200	818.76	-12.81	-1.54	831.57	831.57	817.69
1780417800	831.57	2.44	0.29	829.13	833.51	824.67
1780331400	829.13	-10.23	-1.22	839.36	839.36	822.58
1780072200	839.36	-0.73	-0.09	840.09	844.63	836.26
1779985800	840.09	-17.74	-2.07	857.83	857.83	839.13
1779899400	857.83	-1.32	-0.15	859.15	863.47	857.36
1779813000	859.15	3.69	0.43	863.66	867.12	859.06
1779467400	855.46	-1.64	-0.19	857.1	859.51	853.08
1779381000	857.1	-1.3	-0.15	858.4	864.84	855.07
1779294600	858.4	4.55	0.53	853.85	862.09	844.79
1779208200	853.85	1.11	0.13	852.74	857.85	852.74
1779121800	852.74	10.23	1.21	842.51	856.39	834.99
1778862600	842.51	-5.08	-0.60	847.59	850	841.2
1778776200	847.59	11.9	1.42	835.69	849	835.69
1778689800	835.69	1.46	0.18	834.23	843.8	832.88
1778603400	834.23	-15.52	-1.83	849.75	849.75	832.02
1778517000	849.75	-1.26	-0.15	851.01	851.78	838.82
1778257800	851.01	-21.78	-2.50	872.79	872.79	849.01
1778171400	872.79	-9.23	-1.05	882.02	882.02	871.67
1778085000	882.02	22.91	2.67	859.11	888.19	859.11
1777998600	859.11	-9.17	-1.06	851.01	862.18	848.35
1777653000	868.28	0	0.00	868.28	868.28	868.28
1777566600	868.28	3.68	0.43	864.6	869.09	851.2
1777480200	864.6	-16.2	-1.84	880.8	880.8	863.27
1777393800	880.8	4.89	0.56	875.91	885.67	875.91
1777307400	875.91	-4.47	-0.51	880.38	882.05	872.21
1777048200	880.38	-4.82	-0.54	885.2	885.2	875.53
1776961800	885.2	-2.07	-0.23	887.27	887.27	874.32
1776875400	887.27	-11.47	-1.28	898.74	899.84	884.57
1776789000	898.74	5.74	0.64	893	903.78	893
1776702600	893	-0.72	-0.08	893.72	895.15	886.2
1776443400	893.72	8.02	0.91	885.7	895.95	885.53
1776357000	885.7	0.43	0.05	885.27	891.54	883.33
1776270600	885.27	3.72	0.42	881.55	886.46	876.76
1776184200	881.55	10.19	1.17	871.36	881.55	871.36
1776097800	871.36	4.77	0.55	866.59	871.36	862.33