Euronext NV (PK)【ERNXY】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	1.91	5.78787878788	33	34.91	29.21	1653	32.58454519	CS
4	1.98	6.01275432736	32.93	44	29.21	1563	34.98787849	CS
12	4.91	16.3666666667	30	44	29.21	5563	31.35365892	CS
26	6.66	23.5752212389	28.25	44	26.55	4503	30.46632497	CS
52	1.56	4.67766116942	33.35	44	26.55	3608	30.57382723	CS
156	20.674	145.223377353	14.236	44	13.2	4075	23.59927276	CS
260	16.82	92.9795467109	18.09	44	11.36	5153	20.16321606	CS

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
1780954140	34.91	2.62	8.11	31.8868	34.91	31.8868	1155
1780694940	32.29	-0.71	-2.15	33.33	33.33	32	1727
1780608540	33	2.49	8.16	30.35	34.005	30.35	1700
1780522140	30.51	-3.06	-9.11	31.5	31.5	29.21	2128
1780435740	33.5692	0.57	1.72	33	34.51	33	1555
1780349340	33	-2.5	-7.04	33	33	33	2873
1780090080	35.5	-8.5	-19.32	35	35.83	33.6	3728
1780003320	44	1.66	3.92	43.25	44	42.44	1358
1779917340	42.34	1.94	4.80	36.915	42.34	35	1608
1779830940	40.4	4.62	12.90	34.9325	40.4	34.9325	534
1779484920	35.785	-0.97	-2.63	35.785	35.785	35.785	459
1779398880	36.75	0.92	2.57	37.5	38.26	36.226	1541
1779312300	35.83	1.78	5.23	36.72	36.72	35	1827
1779225660	34.05	0.67	2.01	33.067999	34.05	32.99	1005
1779139740	33.38	1.05	3.25	34.6616	37.4414	30.34	1627
1778880000	32.33	-0.6	-1.82	33	35.57	32.33	1242
1778793900	32.93	-0.07	-0.21	32.93	32.93	32.93	508
1778707740	33	0	0.00	33	33	33	0
1778621340	33	0	0.00	33	33	33	0
1778534940	33	-2.12	-6.04	33	33	33	659
1778275200	35.12	1.08	3.16	32.64	35.12	32.64	860
1778188800	34.045	-1.86	-5.17	34.045	34.045	34.045	367
1778102520	35.9	1.9	5.59	35.9	35.9	35.9	309
1778016000	34	-1.99	-5.53	34.8092	34.83	34	1501
1777930140	35.99	1.63	4.74	35.99	35.99	35.99	298
1777671000	34.36	0.05	0.15	34.36	34.36	34.36	459
1777584540	34.31	-0.97	-2.76	34.31	34.31	34.31	406
1777498200	35.2826	0	0.00	35.2826	35.2826	35.2826	0
1777411800	35.2826	0.7	2.03	35.2826	35.2826	35.2826	263
1777325400	34.58	0.38	1.11	35.99	35.99	33.93	1697
1777066140	34.2	0	0.00	34.2	34.2	34.2	0
1776979740	34.2	-1.55	-4.34	34	34.2	34	7013
1776893280	35.75	2.94	8.96	34.615	35.75	34.615	933
1776806940	32.81	-1.69	-4.90	34.1348	34.85	32.81	4423
1776720000	34.5	0	0.00	34.5	34.5	34.5	0
1776460800	34.5	-2.76	-7.41	34.5	34.5	34.5	4211
1776374940	37.26	2.8	8.11	37.26	37.26	37.26	514
1776288360	34.464	1.8	5.52	34.464	34.464	34.464	697
1776202140	32.659999	-1.88	-5.44	36.62	36.66	32.659999	1422
1776115740	34.54	0.07	0.19	34.77	34.77	34.54	2571
1775856000	34.4748	1.47	4.47	36.22	36.28	34.4748	821
1775770140	33	1.94	6.25	33.61	33.61	31.2701	551
1775683200	31.06	0	0.00	31.06	31.06	31.06	0
1775596800	31.06	-2.03	-6.13	31.06	31.06	31.06	1422
1775510940	33.09	-0.02	-0.06	33.09	33.09	33.09	625
1775164920	33.11	-1.87	-5.35	35	35	33.104999	1228
1775078400	34.98	2.98	9.31	34.98	34.98	34.98	183
1774992540	32	1.56	5.12	30.67	32	30.67	513
1774906140	30.44	0	0.00	30.44	30.44	30.44	0
1774646940	30.44	0.55	1.84	31	32	30.44	191638
1774560480	29.89	-0.8	-2.61	29.89	29.89	29.89	634
1774473900	30.69	1.23	4.18	31.58	31.7	30.69	16172
1774387560	29.46	-2.54	-7.94	29.46	29.46	29.46	230
1774301160	32	0	0.00	32	32	32	0
1774041960	32	0.32	1.00	32.255	32.255	31.33	1041
1773955740	31.6843	-1	-3.05	31.039	31.69	31.039	622
1773869340	32.68	1.13	3.58	30	32.68	30	1715
1773782520	31.55	0	0.00	31.55	31.55	31.55	0
1773696120	31.55	0.82	2.67	31.55	31.55	31.55	625
1773437340	30.73	-1.62	-5.01	32.119999	32.119999	30.73	951
1773350400	32.35	-1.06	-3.17	31.5	32.35	31.5	366
1773264540	33.409999	1.38	4.31	31.55	33.409999	31.55	739
1773178080	32.03	-0.85	-2.57	32.494999	32.494999	31.605	6573
1773091740	32.875	0.31	0.95	32.875	32.875	32.875	614