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	1.93	5.93663488157	32.51	34.48	29.79	1199	32.7921705	CS
4	2.94	9.33333333333	31.5	36.99	29.21	1296	33.50899149	CS
12	0.83	2.46950312407	33.61	44	29.21	1435	34.4119669	CS
26	6.35	22.6059095764	28.09	44	26.55	3932	30.87618387	CS
52	0.351	1.02965766083	34.089	44	26.55	3594	30.58041112	CS
156	20.676	150.217959895	13.764	44	13.2	3989	23.87309647	CS
260	16.35	90.3814262023	18.09	44	11.36	5083	20.21935884	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782854880	34.44	2.56	8.03	32.5972	34.44	32.039	2004
1782768300	31.88	-0.02	-0.06	29.79	34.48	29.79	2065
1782509280	31.9	-0.08	-0.25	31.91	31.91	31.9	820
1782422460	31.98	-0.53	-1.63	31.98	31.98	31.98	708
1782336000	32.509999	-0.8	-2.40	32.509999	32.509999	32.509999	397
1782250140	33.31	-1.05	-3.06	33.31	33.31	33.31	401
1782163500	34.36	-2.41	-6.55	33.5	34.365	33.5	956
1781818140	36.77	0	0.00	36.77	36.77	36.77	0
1781731740	36.77	-0.18	-0.49	34.33	36.77	34.33	2557
1781645340	36.95	2.44	7.07	36.99	36.99	36.95	713
1781558940	34.51	-1.78	-4.90	36.78	36.78	34.51	1835
1781299740	36.29	2.04	5.96	36.29	36.29	36.29	468
1781213220	34.25	2.68	8.49	33.8685	34.25	33.8685	1201
1781126940	31.5705	-0.76	-2.35	33.134999	35.37	31.5705	775
1781040540	32.33	-2.58	-7.39	34.98	34.98	30.18	1714
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