FTSE ENI【SSENI】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	66.53	4.50858277481	1475.63	1554.02	1468.71	IX
4	53.36	3.58409457281	1488.8	1594.86	1467.39	IX
12	93.21	6.43293419373	1448.95	1647.89	1413.04	IX
26	487.88	46.2761315779	1054.28	1647.89	1024.77	IX
52	675.1	77.8608170138	867.06	1647.89	864.3	IX
156	628.59	68.8058933634	913.57	1647.89	725.3	IX
260	628.59	68.8058933634	913.57	1647.89	725.3	IX

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1780590600	1542.49	-2.64	-0.17	1531.29	1546.77	1517.79
1780504200	1545.13	20.43	1.34	1545.13	1554.02	1536.23
1780417800	1524.7	8.23	0.54	1503.29	1527.34	1498.02
1780331400	1516.47	32.28	2.17	1499.67	1524.7	1493.41
1780072200	1484.19	-7.25	-0.49	1475.63	1487.81	1468.71
1779985800	1491.44	7.91	0.53	1498.02	1506.59	1480.24
1779899400	1483.53	-42.82	-2.81	1509.22	1509.55	1467.39
1779813000	1526.35	-8.23	-0.54	1525.03	1540.18	1507.25
1779467400	1534.58	-32.61	-2.08	1552.04	1558.63	1516.47
1779381000	1567.19	16.47	1.06	1548.42	1583.66	1548.42
1779294600	1550.72	-21.09	-1.34	1574.1099	1584.32	1546.1099
1779208200	1571.81	-9.22	-0.58	1565.88	1594.8599	1564.56
1779121800	1581.03	31.62	2.04	1555.99	1581.03	1544.8
1778862600	1549.41	-3.95	-0.25	1569.5	1572.46	1548.09
1778776200	1553.3599	0.66	0.04	1551.05	1555.99	1539.8599
1778689800	1552.7	-6.59	-0.42	1555.67	1579.71	1552.7
1778603400	1559.29	13.84	0.90	1557.64	1569.83	1542.16
1778517000	1545.45	45.45	3.03	1519.76	1551.05	1515.81
1778257800	1500	25.36	1.72	1488.8	1511.8599	1486.17
1778171400	1474.64	-38.54	-2.55	1503.29	1507.58	1464.76
1778085000	1513.18	-65.54	-4.15	1555.99	1559.29	1463.77
1777998600	1578.72	-2.31	-0.15	1588.27	1593.8699	1568.51
1777653000	1581.03	0	0.00	1581.03	1581.03	1581.03
1777566600	1581.03	23.39	1.50	1581.03	1582.02	1553.3599
1777480200	1557.64	15.15	0.98	1546.44	1561.59	1538.54
1777393800	1542.49	27.01	1.78	1537.22	1565.55	1530.96
1777307400	1515.48	3.62	0.24	1518.77	1526.68	1499.34
1777048200	1511.8599	-17.45	-1.14	1542.49	1550.07	1511.53
1776961800	1529.31	18.11	1.20	1530.96	1547.43	1525.03
1776875400	1511.2	35.24	2.39	1481.55	1527.01	1473.65
1776789000	1475.96	6.59	0.45	1464.1	1483.53	1463.44
1776702600	1469.3699	35.9	2.50	1484.52	1487.15	1459.16
1776443400	1433.47	-108.36	-7.03	1550.72	1551.05	1413.04
1776357000	1541.83	6.26	0.41	1521.41	1546.1099	1508.23
1776270600	1535.57	-11.53	-0.75	1548.42	1554.68	1527.67
1776184200	1547.1	-34.59	-2.19	1576.75	1578.72	1535.9
1776097800	1581.69	3.96	0.25	1608.7	1614.3	1573.45
1775838600	1577.73	-31.62	-1.96	1586.3	1608.7	1559.95
1775752200	1609.35	61.26	3.96	1577.73	1609.35	1559.29
1775665800	1548.09	-91.24	-5.57	1639.33	1639.33	1469.04
1775579400	1639.33	13.18	0.81	1630.76	1647.89	1618.25
1775147400	1626.15	66.53	4.27	1599.47	1634.06	1598.48
1775061000	1559.6199	-77.4	-4.73	1586.3	1603.75	1553.69
1774974600	1637.02	19.43	1.20	1602.77	1644.27	1591.57
1774888200	1617.59	41.5	2.63	1595.52	1626.15	1582.02
1774632600	1576.09	18.78	1.21	1559.6199	1576.09	1528.66
1774546200	1557.31	30.3	1.98	1540.84	1557.64	1533.93
1774459800	1527.01	13.83	0.91	1477.6	1533.93	1471.01
1774373400	1513.18	29.65	2.00	1501.32	1514.49	1489.79
1774287000	1483.53	-72.46	-4.66	1527.34	1540.84	1453.56
1774027800	1555.99	-20.76	-1.32	1560.94	1569.83	1538.54
1773941400	1576.75	56.99	3.75	1529.31	1582.02	1522.4
1773855000	1519.76	-18.12	-1.18	1521.41	1533.6	1506.59
1773768600	1537.88	53.36	3.59	1484.85	1541.83	1483.53
1773682200	1484.52	12.19	0.83	1479.91	1491.77	1464.76
1773423000	1472.33	38.54	2.69	1448.95	1472.33	1445.32
1773336600	1433.79	31.62	2.26	1403.49	1437.75	1400.8599
1773250200	1402.17	27.33	1.99	1371.8699	1402.17	1363.31
1773163800	1374.84	-8.23	-0.60	1349.47	1384.39	1345.85
1773077400	1383.07	30.96	2.29	1360.34	1389.33	1347.83
1772818200	1352.1099	20.09	1.51	1331.03	1359.68	1325.43
1772731800	1332.02	17.13	1.30	1324.77	1336.63	1310.41