![Fiera Milano](/common/images/company/BIT_FM.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.16 | 3.07101727447 | 5.21 | 5.57 | 5.13 | 185294 | 5.3834274 | DE |
4 | 1.015 | 23.3065442021 | 4.355 | 5.57 | 4.355 | 170883 | 4.99289847 | DE |
12 | 1.385 | 34.7553324969 | 3.985 | 5.57 | 3.875 | 167876 | 4.55615485 | DE |
26 | 1.66 | 44.74393531 | 3.71 | 5.57 | 3.36 | 131331 | 4.28474634 | DE |
52 | 2.465 | 84.8537005164 | 2.905 | 5.57 | 2.825 | 178475 | 3.93394383 | DE |
156 | 2 | 59.3471810089 | 3.37 | 5.57 | 1.786 | 108250 | 3.38108407 | DE |
260 | 0.17 | 3.26923076923 | 5.2 | 5.57 | 1.786 | 214647 | 3.28973057 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739552100 | 5.3099999 | -0.09 | -1.67 | 5.4 | 5.42 | 5.28 | 105712 |
1739465700 | 5.4 | -0.08 | -1.46 | 5.5 | 5.57 | 5.3099999 | 232415 |
1739379300 | 5.48 | 0.06 | 1.11 | 5.44 | 5.51 | 5.41 | 213910 |
1739292900 | 5.42 | 0.24 | 4.63 | 5.2 | 5.44 | 5.19 | 247593 |
1739206500 | 5.18 | 0.05 | 0.97 | 5.21 | 5.22 | 5.13 | 126839 |
1738947300 | 5.13 | -0.03 | -0.58 | 5.2 | 5.24 | 5.12 | 162707 |
1738860900 | 5.16 | 0.25 | 5.09 | 4.96 | 5.26 | 4.96 | 356080 |
1738774500 | 4.91 | -0.11 | -2.19 | 4.99 | 4.995 | 4.885 | 85652 |
1738688100 | 5.0199999 | -0.01 | -0.20 | 5.08 | 5.08 | 4.94 | 126130 |
1738601700 | 5.03 | 0.06 | 1.11 | 4.9 | 5.0599999 | 4.865 | 194905 |
1738342500 | 4.975 | 0.02 | 0.51 | 4.97 | 4.99 | 4.91 | 135413 |
1738256100 | 4.95 | 0.12 | 2.38 | 4.84 | 4.99 | 4.775 | 273931 |
1738169700 | 4.835 | 0.18 | 3.76 | 4.695 | 4.89 | 4.695 | 228762 |
1738083300 | 4.66 | -0.05 | -0.96 | 4.71 | 4.75 | 4.65 | 109868 |
1737996900 | 4.705 | 0.08 | 1.62 | 4.565 | 4.745 | 4.565 | 228943 |
1737737700 | 4.63 | 0.15 | 3.23 | 4.505 | 4.63 | 4.4349999 | 183257 |
1737651300 | 4.485 | 0.08 | 1.70 | 4.405 | 4.505 | 4.405 | 123970 |
1737564900 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
1737478500 | 4.41 | -0.01 | -0.11 | 4.4349999 | 4.46 | 4.385 | 59753 |
1737392100 | 4.415 | 0.03 | 0.57 | 4.355 | 4.485 | 4.355 | 158430 |
1737132900 | 4.39 | 0.12 | 2.81 | 4.245 | 4.39 | 4.245 | 106104 |
1737046500 | 4.2699999 | -0.01 | -0.23 | 4.3099999 | 4.3099999 | 4.225 | 94387 |
1736960100 | 4.28 | 0.08 | 1.90 | 4.21 | 4.29 | 4.18 | 129928 |
1736873700 | 4.2 | 0.07 | 1.69 | 4.1849999 | 4.2699999 | 4.1449999 | 199347 |
1736787300 | 4.13 | -0.25 | -5.60 | 4.425 | 4.425 | 4.125 | 482932 |
1736528100 | 4.375 | -0.09 | -2.02 | 4.465 | 4.485 | 4.375 | 73197 |
1736441700 | 4.465 | 0.08 | 1.71 | 4.39 | 4.53 | 4.375 | 79177 |
1736355300 | 4.39 | -0.03 | -0.57 | 4.385 | 4.425 | 4.36 | 120638 |
1736268900 | 4.415 | -0.06 | -1.34 | 4.49 | 4.49 | 4.3949999 | 82129 |
1736182500 | 4.475 | 0 | 0.11 | 4.46 | 4.51 | 4.425 | 36161 |
1735923300 | 4.47 | -0.06 | -1.32 | 4.53 | 4.53 | 4.45 | 80217 |
1735836900 | 4.53 | 0.05 | 1.12 | 4.43 | 4.55 | 4.43 | 110900 |
1735577700 | 4.48 | 0.01 | 0.22 | 4.415 | 4.51 | 4.415 | 42949 |
1735318500 | 4.47 | 0.09 | 1.94 | 4.43 | 4.49 | 4.375 | 99655 |
1734972900 | 4.385 | -0.13 | -2.77 | 4.485 | 4.49 | 4.385 | 86143 |
1734713700 | 4.51 | 0.02 | 0.45 | 4.46 | 4.51 | 4.375 | 205296 |
1734627300 | 4.49 | 0 | 0.00 | 4.45 | 4.49 | 4.38 | 215610 |
1734540900 | 4.49 | 0.12 | 2.75 | 4.44 | 4.635 | 4.43 | 498283 |
1734454500 | 4.37 | -0.06 | -1.24 | 4.45 | 4.45 | 4.365 | 186996 |
1734368100 | 4.425 | 0.02 | 0.45 | 4.405 | 4.58 | 4.33 | 361489 |
1734108900 | 4.405 | 0.02 | 0.46 | 4.325 | 4.45 | 4.325 | 330671 |
1734022500 | 4.385 | 0.09 | 2.10 | 4.295 | 4.415 | 4.28 | 261514 |
1733936100 | 4.295 | 0.09 | 2.02 | 4.21 | 4.33 | 4.01 | 613236 |
1733849700 | 4.21 | 0.16 | 3.95 | 4.0599999 | 4.22 | 4.04 | 372902 |
1733763300 | 4.05 | 0.02 | 0.50 | 4.055 | 4.055 | 4.01 | 74325 |
1733504100 | 4.03 | -0.04 | -0.98 | 4.07 | 4.08 | 4 | 165943 |
1733417700 | 4.07 | 0.16 | 3.96 | 3.92 | 4.09 | 3.92 | 191905 |
1733331300 | 3.915 | -0.01 | -0.25 | 3.945 | 3.965 | 3.905 | 43325 |
1733244900 | 3.925 | 0.01 | 0.26 | 3.925 | 3.96 | 3.905 | 68381 |
1733158500 | 3.915 | -0.05 | -1.14 | 3.93 | 3.96 | 3.875 | 54499 |
1732899300 | 3.96 | -0.05 | -1.12 | 4.0599999 | 4.0599999 | 3.95 | 50013 |
1732812900 | 4.005 | 0.01 | 0.25 | 3.995 | 4.03 | 3.965 | 64473 |
1732726500 | 3.995 | 0.01 | 0.25 | 3.96 | 3.995 | 3.93 | 78566 |
1732640100 | 3.985 | -0.02 | -0.38 | 4 | 4.05 | 3.96 | 108578 |
1732553700 | 4 | -0.03 | -0.74 | 3.985 | 4.055 | 3.98 | 45672 |
1732294500 | 4.03 | -0.01 | -0.25 | 4.025 | 4.09 | 3.99 | 117895 |
1732208100 | 4.04 | -0.05 | -1.10 | 4.0599999 | 4.09 | 3.985 | 103695 |
1732121700 | 4.085 | -0.02 | -0.37 | 4.09 | 4.1449999 | 4.025 | 156373 |
1732035300 | 4.1 | -0.07 | -1.68 | 4.195 | 4.195 | 4.04 | 90940 |
1731948900 | 4.17 | 0 | 0.00 | 4.22 | 4.25 | 4.16 | 78636 |
1731689700 | 4.17 | 0.03 | 0.72 | 4.15 | 4.22 | 4.07 | 106781 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約