Hot Features
プレミアム
FTSE Italia Growth Index (ITGRW)
BITI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 37.34 | 0.479528844289 | 7786.81 | 7843.47 | 7716.09 | 0 | 0 | IX |
| 4 | -137.64 | -1.7287569755 | 7961.79 | 8038.3 | 7716.09 | 0 | 0 | IX |
| 12 | 9.96 | 0.12746042776 | 7814.19 | 8038.3 | 7633.33 | 0 | 0 | IX |
| 26 | -193.14 | -2.40904345483 | 8017.29 | 8226.85 | 7626.11 | 0 | 0 | IX |
| 52 | -494.96 | -5.94967490513 | 8319.11 | 53806.8 | 7626.11 | 0 | 0 | IX |
| 156 | -3074.3 | -28.2085984704 | 10898.45 | 53806.8 | 7563.66 | 0 | 0 | IX |
| 260 | -22.43 | -0.28585702306 | 7846.58 | 129556.2 | 5962.91 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738341600 | 7824.15 | 15.47 | 0.20 | 7822.59 | 7843.47 | 7805.54 | 0 |
| 1738255200 | 7808.68 | 25.35 | 0.33 | 7790.53 | 7817.35 | 7781.31 | 0 |
| 1738168800 | 7783.33 | 33.2 | 0.43 | 7751.21 | 7795.83 | 7748.09 | 0 |
| 1738082400 | 7750.13 | 18.47 | 0.24 | 7735.13 | 7770.65 | 7716.09 | 0 |
| 1737996000 | 7731.66 | -40.91 | -0.53 | 7778.95 | 7788.73 | 7724.82 | 0 |
| 1737736800 | 7772.57 | -10.71 | -0.14 | 7786.81 | 7809.83 | 7756.57 | 0 |
| 1737650400 | 7783.28 | -32.8 | -0.42 | 7805.97 | 7813.75 | 7768.08 | 0 |
| 1737564000 | 7816.08 | 0 | 0.00 | 7816.08 | 7816.08 | 7816.08 | 0 |
| 1737477600 | 7816.08 | -33.48 | -0.43 | 7863.6 | 7871.59 | 7810.78 | 0 |
| 1737391200 | 7849.56 | -9.18 | -0.12 | 7877.55 | 7911.47 | 7842.67 | 0 |
| 1737132000 | 7858.74 | 11.22 | 0.14 | 7867.89 | 7888.61 | 7841.91 | 0 |
| 1737045600 | 7847.52 | -14.46 | -0.18 | 7865.21 | 7880.55 | 7843.71 | 0 |
| 1736959200 | 7861.98 | -39.22 | -0.50 | 7900.8 | 7935.92 | 7850.56 | 0 |
| 1736872800 | 7901.2 | -20.93 | -0.26 | 7923.11 | 7941.86 | 7895.33 | 0 |
| 1736786400 | 7922.13 | -61.59 | -0.77 | 8007.4 | 8009.85 | 7921.02 | 0 |
| 1736527200 | 7983.72 | -9.6 | -0.12 | 8016.09 | 8024.69 | 7956.6 | 0 |
| 1736440800 | 7993.32 | -14.85 | -0.19 | 8018.69 | 8022.07 | 7973.54 | 0 |
| 1736354400 | 8008.17 | 1.2 | 0.01 | 8016.94 | 8038.3 | 7980.97 | 0 |
| 1736268000 | 8006.97 | 6.63 | 0.08 | 8017.08 | 8035.66 | 8000.47 | 0 |
| 1736181600 | 8000.34 | 53.12 | 0.67 | 7981.43 | 8011.76 | 7962.58 | 0 |
| 1735922400 | 7947.22 | -2.47 | -0.03 | 7961.79 | 7984.2 | 7928.65 | 0 |
| 1735836000 | 7949.69 | 43.29 | 0.55 | 7898.81 | 7950.3 | 7897.06 | 0 |
| 1735576800 | 7906.4 | 73.44 | 0.94 | 7844.01 | 7906.4 | 7843.19 | 0 |
| 1735317600 | 7832.96 | 34.31 | 0.44 | 7797.23 | 7844.74 | 7797.23 | 0 |
| 1734972000 | 7798.65 | 12.19 | 0.16 | 7794.52 | 7798.65 | 7765.39 | 0 |
| 1734712800 | 7786.46 | -13.09 | -0.17 | 7792.78 | 7798.14 | 7758.57 | 0 |
| 1734626400 | 7799.55 | -42.42 | -0.54 | 7833.78 | 7836.8 | 7782.48 | 0 |
| 1734540000 | 7841.97 | 22.22 | 0.28 | 7829.03 | 7847.21 | 7825.09 | 0 |
| 1734453600 | 7819.75 | -3.07 | -0.04 | 7835.15 | 7871.73 | 7805.86 | 0 |
| 1734367200 | 7822.82 | -32.44 | -0.41 | 7864.21 | 7872.39 | 7812.67 | 0 |
| 1734108000 | 7855.26 | -12.53 | -0.16 | 7868.69 | 7870.99 | 7828.02 | 0 |
| 1734021600 | 7867.79 | 36.95 | 0.47 | 7823.15 | 7891.75 | 7823.15 | 0 |
| 1733935200 | 7830.84 | 47.87 | 0.62 | 7798.19 | 7843.17 | 7795 | 0 |
| 1733848800 | 7782.97 | -11.02 | -0.14 | 7792.12 | 7793.73 | 7761.96 | 0 |
| 1733762400 | 7793.99 | 21.95 | 0.28 | 7783.02 | 7810.59 | 7772.56 | 0 |
| 1733503200 | 7772.04 | 24.98 | 0.32 | 7718.3 | 7772.67 | 7716.1 | 0 |
| 1733416800 | 7747.06 | 23.11 | 0.30 | 7720.55 | 7747.06 | 7706.4 | 0 |
| 1733330400 | 7723.95 | 9.79 | 0.13 | 7712.46 | 7730.1 | 7702.24 | 0 |
| 1733244000 | 7714.16 | -10.23 | -0.13 | 7727.99 | 7740.34 | 7706.68 | 0 |
| 1733157600 | 7724.39 | 46.17 | 0.60 | 7674.34 | 7724.39 | 7665.07 | 0 |
| 1732898400 | 7678.22 | 11.94 | 0.16 | 7675.42 | 7680.72 | 7645.46 | 0 |
| 1732812000 | 7666.28 | -1.18 | -0.02 | 7660.65 | 7676.1 | 7633.33 | 0 |
| 1732725600 | 7667.46 | -36.12 | -0.47 | 7705.52 | 7710.11 | 7666.67 | 0 |
| 1732639200 | 7703.58 | -21.34 | -0.28 | 7739.26 | 7742.46 | 7686.33 | 0 |
| 1732552800 | 7724.92 | -4.03 | -0.05 | 7758.38 | 7766.39 | 7700.99 | 0 |
| 1732293600 | 7728.95 | -7.23 | -0.09 | 7739.33 | 7740.51 | 7708.38 | 0 |
| 1732207200 | 7736.18 | -25.26 | -0.33 | 7763.82 | 7775.79 | 7727.19 | 0 |
| 1732120800 | 7761.44 | 11.11 | 0.14 | 7764.21 | 7791.62 | 7747.37 | 0 |
| 1732034400 | 7750.33 | -19.67 | -0.25 | 7797.16 | 7800.76 | 7724.49 | 0 |
| 1731948000 | 7770 | 1.06 | 0.01 | 7765.65 | 7804.17 | 7750.22 | 0 |
| 1731688800 | 7768.94 | -25.12 | -0.32 | 7806.47 | 7807.66 | 7757.11 | 0 |
| 1731602400 | 7794.06 | 1.2 | 0.02 | 7791.87 | 7807.43 | 7759.81 | 0 |
| 1731516000 | 7792.86 | 29.49 | 0.38 | 7773.12 | 7804.34 | 7773.12 | 0 |
| 1731429600 | 7763.37 | -33.61 | -0.43 | 7810.82 | 7813.63 | 7755.31 | 0 |
| 1731343200 | 7796.98 | -22.59 | -0.29 | 7848.42 | 7852.93 | 7778.9 | 0 |
| 1731084000 | 7819.57 | 6.64 | 0.08 | 7814.19 | 7820.25 | 7796.43 | 0 |
| 1730997600 | 7812.93 | -11.97 | -0.15 | 7831.09 | 7843.92 | 7802.75 | 0 |
| 1730911200 | 7824.9 | -84.28 | -1.07 | 7918.65 | 7920.34 | 7802.11 | 0 |
| 1730824800 | 7909.18 | -40.77 | -0.51 | 7962.19 | 7962.19 | 7900.32 | 0 |
| 1730738400 | 7949.95 | 12.94 | 0.16 | 7941.52 | 7981.96 | 7941.52 | 0 |
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
