FTSE Bouygues【SSBOU】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	3.67	0.239640604391	1531.46	1558.34	1492.67	IX
4	-24.43	-1.56646746518	1559.56	1583.38	1492.67	IX
12	21.08	1.39229219643	1514.05	1633.48	1445.02	IX
26	210.45	15.8868556935	1324.68	1633.48	1309.1	IX
52	376.61	32.5078548493	1158.52	1633.48	1081.55	IX
156	653.94	74.2110101113	881.19	1633.48	872.02	IX
260	653.94	74.2110101113	881.19	1633.48	872.02	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
1780590600	1521.38	6.11	0.40	1515.27	1533.29	1492.67
1780504200	1515.27	6.11	0.40	1509.16	1518.94	1496.64
1780417800	1509.16	-8.56	-0.56	1517.72	1533.9	1509.16
1780331400	1517.72	-23.51	-1.53	1541.23	1541.23	1508.8599
1780072200	1541.23	9.77	0.64	1531.46	1558.34	1531.46
1779985800	1531.46	-1.83	-0.12	1533.29	1536.35	1524.43
1779899400	1533.29	5.5	0.36	1527.79	1543.68	1525.96
1779813000	1527.79	21.07	1.40	1535.74	1546.1199	1523.21
1779467400	1506.72	-11	-0.72	1517.72	1530.85	1505.19
1779381000	1517.72	-20.46	-1.33	1538.18	1544.29	1517.72
1779294600	1538.18	19.85	1.31	1518.33	1549.18	1514.97
1779208200	1518.33	-13.13	-0.86	1531.46	1541.84	1516.19
1779121800	1531.46	-11	-0.71	1542.46	1543.68	1509.77
1778862600	1542.46	-37.26	-2.36	1579.72	1583.38	1535.13
1778776200	1579.72	25.05	1.61	1554.67	1581.55	1554.67
1778689800	1554.67	9.77	0.63	1544.9	1565.67	1539.4
1778603400	1544.9	-10.38	-0.67	1555.28	1556.51	1534.51
1778517000	1555.28	20.77	1.35	1534.51	1557.73	1518.33
1778257800	1534.51	-25.05	-1.61	1559.56	1560.17	1527.79
1778171400	1559.56	-59.25	-3.66	1618.81	1618.81	1550.4
1778085000	1618.81	65.36	4.21	1553.45	1626.15	1553.45
1777998600	1553.45	17.71	1.15	1509.77	1553.45	1509.47
1777653000	1535.74	0	0.00	1535.74	1535.74	1535.74
1777566600	1535.74	20.47	1.35	1515.27	1537.57	1498.78
1777480200	1515.27	-5.19	-0.34	1520.46	1522.6	1501.83
1777393800	1520.46	-56.2	-3.56	1576.66	1576.66	1513.44
1777307400	1576.66	-4.89	-0.31	1581.55	1600.49	1575.44
1777048200	1581.55	-22.6	-1.41	1604.15	1604.15	1580.94
1776961800	1604.15	32.37	2.06	1571.78	1607.21	1571.78
1776875400	1571.78	-22.6	-1.42	1594.38	1608.43	1566.28
1776789000	1594.38	-8.55	-0.53	1602.93	1616.3699	1593.16
1776702600	1602.93	1.83	0.11	1601.1	1604.76	1580.33
1776443400	1601.1	-3.05	-0.19	1604.15	1620.04	1565.67
1776357000	1604.15	10.38	0.65	1593.77	1615.15	1593.77
1776270600	1593.77	-14.66	-0.91	1608.43	1609.65	1590.71
1776184200	1608.43	15.88	1.00	1592.55	1610.26	1587.05
1776097800	1592.55	-12.21	-0.76	1604.76	1604.76	1580.33
1775838600	1604.76	-12.22	-0.76	1616.98	1626.76	1602.93
1775752200	1616.98	15.27	0.95	1601.71	1633.48	1601.71
1775665800	1601.71	72.08	4.71	1529.63	1612.71	1529.63
1775579400	1529.63	-7.94	-0.52	1537.57	1557.73	1529.63
1775147400	1537.57	-20.77	-1.33	1558.34	1558.34	1506.72
1775061000	1558.34	49.18	3.26	1509.16	1560.78	1509.16
1774974600	1509.16	13.74	0.92	1495.42	1524.74	1492.06
1774888200	1495.42	1.22	0.08	1494.2	1506.41	1489.31
1774632600	1494.2	-12.52	-0.83	1506.72	1509.47	1479.54
1774546200	1506.72	-22.91	-1.50	1529.63	1529.63	1501.53
1774459800	1529.63	15.89	1.05	1513.74	1538.79	1513.74
1774373400	1513.74	7.94	0.53	1505.8	1518.33	1490.23
1774287000	1505.8	15.88	1.07	1489.92	1533.29	1445.02
1774027800	1489.92	-14.36	-0.95	1504.28	1535.13	1483.81
1773941400	1504.28	-46.73	-3.01	1551.01	1551.01	1498.78
1773855000	1551.01	11	0.71	1540.01	1560.17	1538.18
1773768600	1540.01	5.5	0.36	1534.51	1547.34	1533.29
1773682200	1534.51	13.13	0.86	1521.38	1543.07	1518.33
1773423000	1521.38	7.33	0.48	1514.05	1531.46	1492.3599
1773336600	1514.05	1.83	0.12	1512.22	1533.9	1496.64
1773250200	1512.22	10.69	0.71	1501.53	1512.22	1484.73
1773163800	1501.53	31.46	2.14	1470.07	1512.83	1470.07
1773077400	1470.07	-23.52	-1.57	1493.59	1493.59	1438.3
1772818200	1493.59	-18.02	-1.19	1511.6099	1517.72	1458.46
1772731800	1511.6099	-22.29	-1.45	1533.9	1548.56	1504.28