FTSE EDHEC Risk Efficient Developed ex Japan【EDHDXJ】時系列データ

期間 †	始値	高値	安値
1	763.37	766.4	753.55	IX
4	760.57	767.98	744.89	IX
12	733.54	767.98	725.45	IX
26	705.49	767.98	682.47	IX
52	652.79	767.98	640.82	IX
156	419.32	767.98	419.32	IX
260	419.32	767.98	419.32	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	761.08	-0.73	-0.10	760.26	763.06	759.04
1783614600	761.81	6.98	0.92	756.09	761.98	755.31
1783528200	754.83	-8.38	-1.10	762.17	762.21	753.55
1783441800	763.21	0.35	0.05	763.64	766.4	762.19
1783355400	762.86	-0.49	-0.06	763.37	764.77	762.23
1783096200	763.35	3.71	0.49	761.64	763.52	761.01
1783009800	759.64	-0.99	-0.13	757.44	765.78	756.84
1782923400	760.63	0.99	0.13	758.69	760.75	755.71
1782837000	759.64	1.86	0.25	759.1	759.65	756.66
1782750600	757.78	3.27	0.43	754.51	758.64	754.36
1782491400	754.51	-2.1	-0.28	755.58	756.3	751.76
1782405000	756.61	4.33	0.58	750.6	759.52	750.58
1782318600	752.28	1.89	0.25	749.03	753.4	747.96
1782232200	750.39	-3.44	-0.46	754.1	754.16	744.89
1782145800	753.83	0.48	0.06	753.15	755.57	751.88
1781886600	753.35	-1.49	-0.20	753.72	753.83	752.53
1781800200	754.84	-8.95	-1.17	754.19	757	751.51
1781713800	763.79	-2.06	-0.27	762.56	764.92	761.67
1781627400	765.85	0.05	0.01	764.1	767.98	763.92
1781541000	765.8	6.31	0.83	760.57	766.6	760.55
1781281800	759.49	12.86	1.72	752.65	761.33	752.6
1781195400	746.63	0.17	0.02	742.24	749.59	741.55
1781109000	746.46	6.14	0.83	747.44	750.45	745.01
1781022600	740.32	-6.57	-0.88	745.18	752.62	739.95
1780936200	746.89	-2.75	-0.37	746.32	749.64	744.49
1780677000	749.64	-8.74	-1.15	758	758.58	749.64
1780590600	758.38	2.25	0.30	754.23	758.45	753.83
1780504200	756.13	0.58	0.08	756.93	757.06	754.38
1780417800	755.55	2.76	0.37	753.84	756.02	752.13
1780331400	752.79	-1.2	-0.16	753.59	754.04	750.51
1780072200	753.99	0.17	0.02	752.08	755.11	751.96
1779985800	753.82	1.73	0.23	750.89	753.89	748.71
1779899400	752.09	-1.48	-0.20	752.64	753.71	751.64
1779813000	753.57	4.14	0.55	751.43	754.81	751.09
1779467400	749.43	8.79	1.19	743.8	750.11	743.78
1779381000	740.64	0.69	0.09	741.18	742.56	736.64
1779294600	739.95	3.94	0.54	734.89	742.3	733.78
1779208200	736.01	1.75	0.24	736.52	737.04	732.67
1779121800	734.26	0.72	0.10	732.89	737.14	731.69
1778862600	733.54	-8.86	-1.19	741.31	741.44	732.54
1778776200	742.4	4.48	0.61	739.16	743.15	738.97
1778689800	737.92	1.66	0.23	739.18	739.86	736.16
1778603400	736.26	-5.48	-0.74	741.84	741.9	734.89
1778517000	741.74	0.67	0.09	740.52	743.13	740.02
1778257800	741.07	0.13	0.02	739.76	741.5	738.46
1778171400	740.94	-3.28	-0.44	745.49	745.96	740.64
1778085000	744.22	3.95	0.53	739.73	746.15	739.68
1777998600	740.27	1.69	0.23	734.06	740.32	733.76
1777653000	738.58	2.71	0.37	738.15	740.54	738.06
1777566600	735.87	8.96	1.23	726.91	735.89	725.91
1777480200	726.91	-0.58	-0.08	727.33	728.56	725.51
1777393800	727.49	-2.94	-0.40	729.12	730.02	725.45
1777307400	730.43	0.01	0.00	730.59	732.73	730.04
1777048200	730.42	-1.2	-0.16	731.65	732.1	729.14
1776961800	731.62	1.95	0.27	730.88	732.76	729.37
1776875400	729.67	-3.37	-0.46	730.67	734.7	729.66
1776789000	733.04	-1.62	-0.22	734.15	736.82	731.46
1776702600	734.66	-0.17	-0.02	733.54	735.17	732.39
1776443400	734.83	6.78	0.93	728.18	734.83	727.65
1776357000	728.05	3.85	0.53	725.36	729.17	725.35
1776270600	724.2	-1.13	-0.16	725.6	725.95	723.2
1776184200	725.33	7.07	0.98	722.38	725.56	722.36
1776097800	718.26	0.11	0.02	716.41	718.26	714.71