Euronext NV【ENXB】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.1	0.783475783476	140.4	143.5	134.8	280	136.96709585	DE
4	1.9	1.36103151862	139.6	152.4	134.8	494	142.30225753	DE
12	4.1	2.98398835517	137.4	152.4	130.9	866	142.74816948	DE
26	15.2	12.034837688	126.3	152.4	109.9	843	133.74465074	DE
52	-4	-2.74914089347	145.5	153.9	109.9	818	135.37916487	DE
156	74.5	111.194029851	67	153.9	63.85	638	117.4799645	DE
260	74.5	111.194029851	67	153.9	63.85	638	117.4799645	DE

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	出来高
1780691100	142.19999	2.3	1.64	139.69999	143.5	139.3	208
1780604700	139.9	5.1	3.78	138.19999	140.19999	138.19999	131
1780518300	134.8	-0.3	-0.22	135.6	136.19999	134.8	315
1780431900	135.1	-4.9	-3.50	139.3	141	135.1	467
1780345500	140	0.9	0.65	139.8	140	138.6	151
1780086300	139.1	-0.6	-0.43	140.4	140.4	138.69999	334
1779999900	139.69999	-3.1	-2.17	141.8	141.8	139.69999	541
1779913500	142.8	-0.6	-0.42	144.19999	144.19999	141.1	299
1779827100	143.4	-1.6	-1.10	145.19999	145.8	143.19999	391
1779740700	145	-4.5	-3.01	147.6	147.6	144.6	140
1779481500	149.5	-2.5	-1.64	151.9	152	148.69999	504
1779395100	152	3.6	2.43	147.6	152.4	147.6	420
1779308700	148.4	2.4	1.64	145.8	150	144.6	1554
1779222300	146	5.2	3.69	142.3	146	140.3	495
1779135900	140.8	2.3	1.66	137.5	141.3	137.19999	611
1778876700	138.5	-2.4	-1.70	139	141	138.19999	317
1778790300	140.9	1.6	1.15	139.8	141	139.69999	98
1778703900	139.3	-1.7	-1.21	142.19999	142.19999	139.3	1121
1778617500	141	1.3	0.93	139.1	141.8	138.6	403
1778531100	139.69999	1.1	0.79	139.1	139.69999	138	822
1778271900	138.6	-1.3	-0.93	139.6	139.8	138.3	758
1778185500	139.9	-3	-2.10	142.6	143	139.9	1765
1778099100	142.9	-0.1	-0.07	143.9	144.19999	141	722
1778012700	143	-0.5	-0.35	144	145	142.4	13413
1777926300	143.5	0	0.00	143.8	144.1	142.6	559
1777580700	143.5	0.1	0.07	142.6	143.5	142.3	2593
1777494300	143.4	-1	-0.69	144.8	144.9	142.5	1754
1777407900	144.4	-1.3	-0.89	145.4	145.9	144.4	1802
1777321500	145.69999	0.7	0.48	144.19999	145.8	143.9	48
1777062300	145	-2.1	-1.43	145.1	146.6	144.5	473
1776975900	147.1	2	1.38	144.5	147.6	144.5	1154
1776889500	145.1	-1.2	-0.82	147.19999	147.19999	144.69999	268
1776803100	146.3	-0.2	-0.14	147.1	147.5	146.3	808
1776716700	146.5	1.5	1.03	143.6	147.3	143.6	736
1776457500	145	-2.7	-1.83	147.69999	149.19999	145	594
1776371100	147.69999	0.9	0.61	148	148.6	146.69999	1484
1776284700	146.8	2.2	1.52	144.69999	147.6	144.69999	636
1776198300	144.6	-2.6	-1.77	147.69999	147.69999	144.5	564
1776111900	147.19999	3.1	2.15	143.19999	147.69999	142.8	394
1775852700	144.1	0.4	0.28	143.9	145.1	143.9	260
1775766300	143.69999	1.7	1.20	141.8	144.5	141.19999	245
1775679900	142	-3.4	-2.34	148.19999	148.6	140.5	581
1775593500	145.4	2	1.39	142.8	145.4	142.8	701
1775161500	143.4	3.5	2.50	137.4	143.4	137.19999	2682
1775075100	139.9	0.7	0.50	139.5	140.6	138.9	787
1774988700	139.19999	4.4	3.26	135	139.19999	134.8	361
1774902300	134.8	3.2	2.43	130.9	134.8	130.9	160
1774646700	131.6	-1.8	-1.35	134.19999	134.19999	131.6	111
1774560300	133.4	-1.8	-1.33	133.6	135.1	133.1	464
1774473900	135.19999	-0.2	-0.15	136.4	136.6	135.1	247
1774387500	135.4	1.2	0.89	132.5	135.4	132.5	300
1774301100	134.19999	0.1	0.07	133.3	136.6	132.6	914
1774041900	134.1	-5.9	-4.21	139.6	139.69999	134.1	435
1773955500	140	2.5	1.82	137.1	140.19999	137	344
1773869100	137.5	-4	-2.83	142.19999	142.3	137.1	248
1773782700	141.5	1.4	1.00	139.5	141.5	139.3	111
1773696300	140.1	0.8	0.57	140.19999	140.5	138.8	237
1773437100	139.3	1.5	1.09	137.4	139.5	136.9	531
1773350700	137.8	1.6	1.17	134.69999	137.9	134.69999	404
1773264300	136.19999	-3.9	-2.78	138.69999	139.5	135.9	510
1773177900	140.1	-1.1	-0.78	141.8	143.69999	137.9	505
1773091500	141.19999	-0.8	-0.56	138.69999	142.3	138.1	842