FTSE Verizon Communication【SSVZU】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-55.96	-6.83080453597	819.23	834.65	730.99	IX
4	-73.35	-8.76742129043	836.62	864.24	730.99	IX
12	-98.28	-11.407347223	861.55	877.87	730.99	IX
26	32.82	4.49312067903	730.45	926.74	693.69	IX
52	-20.09	-2.56459354575	783.36	926.74	688.67	IX
156	85.19	12.5634143464	678.08	926.74	677.01	IX
260	85.19	12.5634143464	678.08	926.74	677.01	IX

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1783009800	741.93	-11.3	-1.50	753.05	772.42	730.99
1782923400	753.23	-14.7	-1.91	759.33	767.58	751.26
1782837000	767.93	-10.32	-1.33	790.89	795.55	753.23
1782750600	778.25	-51.91	-6.25	834.65	834.65	767.31
1782491400	830.16	5.2	0.63	826.22	832.86	825.05
1782405000	824.96	7.71	0.94	819.23	827.92	813.13
1782318600	817.25	-18.3	-2.19	838.06	839.31	816.18
1782232200	835.55	19.73	2.42	813.49	836.8	813.49
1782145800	815.82	2.15	0.26	813.67	822.81	809.9
1781886600	813.67	-7.44	-0.91	813.67	813.67	813.67
1781800200	821.11	6.55	0.80	822.09	825.86	819.23
1781713800	814.56	-24.3	-2.90	838.06	838.06	812.14
1781627400	838.86	-9.33	-1.10	844.15	849.89	837.88
1781541000	848.19	-13.72	-1.59	862.8	862.8	847.2
1781281800	861.91	9.51	1.12	841.82	864.24	841.82
1781195400	852.4	11.74	1.40	842	861.82	842
1781109000	840.66	18.03	2.19	821.02	843.44	821.02
1781022600	822.63	9.32	1.15	814.92	824.78	803.35
1780936200	813.31	1.26	0.16	813.67	821.74	808.82
1780677000	812.05	-6.37	-0.78	804.7	818.33	804.7
1780590600	818.42	-14.52	-1.74	836.62	849	815.1
1780504200	832.94	-23.23	-2.71	858.5	858.5	830.61
1780417800	856.17	0.54	0.06	855.99	860.29	847.83
1780331400	855.63	-1.62	-0.19	857.42	861.37	851.33
1780072200	857.25	-6.99	-0.81	861.01	863.52	849.18
1779985800	864.24	-9.95	-1.14	865.14	869.44	861.19
1779899400	874.19	5.92	0.68	869.62	877.87	862.98
1779813000	868.27	-0.72	-0.08	867.11	873.03	858.32
1779467400	868.99	7.26	0.84	865.67	869.8	861.91
1779381000	861.73	7.53	0.88	857.6	864.24	849.71
1779294600	854.2	2.69	0.32	856.17	862.27	853.12
1779208200	851.51	9.51	1.13	838.59	855.09	838.59
1779121800	842	-0.27	-0.03	831.6	842.36	821.74
1778862600	842.27	-3.32	-0.39	843.97	851.69	842.27
1778776200	845.59	-4.12	-0.48	846.66	851.69	841.82
1778689800	849.71	-9.42	-1.10	859.58	865.67	849.71
1778603400	859.13	12.11	1.43	847.02	859.94	847.02
1778517000	847.02	1.61	0.19	846.84	859.94	846.84
1778257800	845.41	-5.65	-0.66	844.51	851.06	842.18
1778171400	851.06	5.83	0.69	850.79	854.38	844.15
1778085000	845.23	-5.02	-0.59	849	853.57	841.28
1777998600	850.25	-8.61	-1.00	853.12	854.73	846.66
1777653000	858.86	2.24	0.26	861.37	869.62	857.42
1777566600	856.62	14.08	1.67	835.9	861.64	835.9
1777480200	842.54	-2.87	-0.34	847.2	852.4	837.7
1777393800	845.41	-18.11	-2.10	844.69	863.52	835.72
1777307400	863.52	25.02	2.98	831.78	872.49	831.78
1777048200	838.5	-4.67	-0.55	846.84	848.82	837.34
1776961800	843.17	24.48	2.99	824.61	851.87	824.61
1776875400	818.69	-17.75	-2.12	829.81	829.81	810.08
1776789000	836.44	-1.71	-0.20	832.86	839.49	828.82
1776702600	838.15	-0.09	-0.01	834.83	842.36	829.81
1776443400	838.24	6.64	0.80	838.95	838.95	827.83
1776357000	831.6	23.31	2.88	807.57	831.78	807.57
1776270600	808.29	-2.86	-0.35	815.64	815.64	805.77
1776184200	811.15	-7.54	-0.92	814.56	814.56	793.94
1776097800	818.69	-9.5	-1.15	825.68	825.68	816.8
1775838600	828.19	-22.15	-2.60	856.89	856.89	826.85
1775752200	850.34	4.3	0.51	861.55	863.7	847.56
1775665800	846.04	-31.11	-3.55	871.95	871.95	845.14
1775579400	877.15	-10.4	-1.17	881.46	882.35	871.77