Hot Features
プレミアム
Ftse Italia All-Share (ITLMS)
BITI
登録してリアルタイムのチャート、分析ツール、価格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 | -241.34 | -0.656559734721 | 36758.27 | 37237.05 | 36449.42 | 0 | 0 | IX |
| 4 | 578.31 | 1.60916028495 | 35938.62 | 37237.05 | 34864.88 | 0 | 0 | IX |
| 12 | 504.09 | 1.39975075556 | 36012.84 | 37451.38 | 34864.88 | 0 | 0 | IX |
| 26 | 1430.19 | 4.07615526549 | 35086.74 | 37451.38 | 32718.83 | 0 | 0 | IX |
| 52 | 4175.73 | 12.9114875144 | 32341.2 | 37697.4 | 32006.16 | 0 | 0 | IX |
| 156 | 7401.99 | 25.4233393577 | 29114.94 | 37697.4 | 21934.77 | 0 | 0 | IX |
| 260 | 10831.49 | 42.1697662177 | 25685.44 | 37697.4 | 15498.19 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734453600 | 36516.93 | -438.38 | -1.19 | 36692.67 | 36810.18 | 36449.42 | 0 |
| 1734367200 | 36955.31 | -164.26 | -0.44 | 37130.73 | 37219.28 | 36875.03 | 0 |
| 1734108000 | 37119.57 | 31.97 | 0.09 | 37140.93 | 37237.05 | 37048.63 | 0 |
| 1734021600 | 37087.6 | 113.42 | 0.31 | 37085.59 | 37200.52 | 37067.61 | 0 |
| 1733935200 | 36974.18 | 224.36 | 0.61 | 36778.29 | 36987.49 | 36759.79 | 0 |
| 1733848800 | 36749.82 | -23.2 | -0.06 | 36758.27 | 36839.06 | 36610.33 | 0 |
| 1733762400 | 36773.02 | -185.45 | -0.50 | 37168.79 | 37180.09 | 36769.38 | 0 |
| 1733503200 | 36958.47 | 128.83 | 0.35 | 36858.8 | 37095.1 | 36858.8 | 0 |
| 1733416800 | 36829.64 | 560.94 | 1.55 | 36307.11 | 36851.38 | 36307.11 | 0 |
| 1733330400 | 36268.7 | 275.81 | 0.77 | 36106.95 | 36445.66 | 36106.95 | 0 |
| 1733244000 | 35992.89 | 354.5 | 0.99 | 35775.26 | 36120.33 | 35774.19 | 0 |
| 1733157600 | 35638.39 | 52.54 | 0.15 | 35413.67 | 35750.88 | 35268.65 | 0 |
| 1732898400 | 35585.85 | 158.16 | 0.45 | 35325.14 | 35592.17 | 35272.66 | 0 |
| 1732812000 | 35427.69 | 184.31 | 0.52 | 35393.11 | 35526.04 | 35310.66 | 0 |
| 1732725600 | 35243.38 | -84.61 | -0.24 | 35159.97 | 35243.39 | 34864.88 | 0 |
| 1732639200 | 35327.99 | -276.14 | -0.78 | 35411.42 | 35559.28 | 35152.58 | 0 |
| 1732552800 | 35604.13 | -41.9 | -0.12 | 35830.85 | 35868.6 | 35456.78 | 0 |
| 1732293600 | 35646.03 | 210.05 | 0.59 | 35645.22 | 35681.16 | 35106.21 | 0 |
| 1732207200 | 35435.98 | 60.64 | 0.17 | 35408.8 | 35468.09 | 34997.44 | 0 |
| 1732120800 | 35375.34 | -86.57 | -0.24 | 35676.46 | 35688.16 | 35275.98 | 0 |
| 1732034400 | 35461.91 | -442.36 | -1.23 | 35938.62 | 35980.33 | 34913.66 | 0 |
| 1731948000 | 35904.27 | -421.61 | -1.16 | 36032.24 | 36032.24 | 35630.86 | 0 |
| 1731688800 | 36325.88 | -181.66 | -0.50 | 36409.46 | 36610.75 | 36285.19 | 0 |
| 1731602400 | 36507.54 | 670.77 | 1.87 | 35944.82 | 36512.97 | 35873.33 | 0 |
| 1731516000 | 35836.77 | 98.35 | 0.28 | 35705.42 | 35996.53 | 35590.21 | 0 |
| 1731429600 | 35738.42 | -774.13 | -2.12 | 36240.19 | 36316.27 | 35738.42 | 0 |
| 1731343200 | 36512.55 | 542.18 | 1.51 | 36250.47 | 36551.81 | 36205.55 | 0 |
| 1731084000 | 35970.37 | -165.4 | -0.46 | 36146.73 | 36146.73 | 35744.82 | 0 |
| 1730997600 | 36135.77 | 112.53 | 0.31 | 36191.92 | 36497.03 | 36073.84 | 0 |
| 1730911200 | 36023.24 | -535.25 | -1.46 | 36720.71 | 37088.62 | 35911.25 | 0 |
| 1730824800 | 36558.49 | -54.16 | -0.15 | 36621.08 | 36786.73 | 36437.17 | 0 |
| 1730738400 | 36612.65 | -157.11 | -0.43 | 36761.03 | 36916.74 | 36612.65 | 0 |
| 1730479200 | 36769.76 | 389.86 | 1.07 | 36414.91 | 36861.61 | 36391.47 | 0 |
| 1730392800 | 36379.9 | -239.99 | -0.66 | 36307.29 | 36569.39 | 36170.77 | 0 |
| 1730306400 | 36619.89 | -428.61 | -1.16 | 36890.5 | 36899.72 | 36473.98 | 0 |
| 1730220000 | 37048.5 | -102.21 | -0.28 | 37266.63 | 37382.43 | 37030.14 | 0 |
| 1730133600 | 37150.71 | 250.23 | 0.68 | 37085.6 | 37165.35 | 36835.49 | 0 |
| 1729870800 | 36900.48 | 66.95 | 0.18 | 36863.77 | 37023.15 | 36769.62 | 0 |
| 1729784400 | 36833.53 | 11.27 | 0.03 | 36908.42 | 37160.03 | 36833.53 | 0 |
| 1729698000 | 36822.26 | -47.33 | -0.13 | 36815.98 | 36964.65 | 36755.88 | 0 |
| 1729611600 | 36869.59 | -227.46 | -0.61 | 37081.41 | 37081.41 | 36646.8 | 0 |
| 1729525200 | 37097.05 | -273.04 | -0.73 | 37352.21 | 37451.38 | 37097.05 | 0 |
| 1729266000 | 37370.09 | 178.86 | 0.48 | 37188.32 | 37370.09 | 37168.01 | 0 |
| 1729179600 | 37191.23 | 380.59 | 1.03 | 36927.56 | 37303.82 | 36927.56 | 0 |
| 1729093200 | 36810.64 | 72.19 | 0.20 | 36580.68 | 36878.7 | 36564.98 | 0 |
| 1729006800 | 36738.45 | -93.7 | -0.25 | 36889.6 | 37038.03 | 36700.82 | 0 |
| 1728920400 | 36832.15 | 377 | 1.03 | 36564.97 | 36840.74 | 36479.57 | 0 |
| 1728661200 | 36455.15 | 245.38 | 0.68 | 36213.66 | 36457.89 | 36121.2 | 0 |
| 1728574800 | 36209.77 | 128.37 | 0.36 | 36082.18 | 36236.82 | 36035.22 | 0 |
| 1728488400 | 36081.4 | 209.36 | 0.58 | 35885.36 | 36081.48 | 35742.61 | 0 |
| 1728402000 | 35872.04 | -82.21 | -0.23 | 35783.53 | 36019.14 | 35631.98 | 0 |
| 1728315600 | 35954.25 | 214.96 | 0.60 | 35864.19 | 35983.39 | 35572.37 | 0 |
| 1728056400 | 35739.29 | 452.95 | 1.28 | 35314.07 | 35810.81 | 35314.07 | 0 |
| 1727970000 | 35286.34 | -535.85 | -1.50 | 35727.3 | 35785.59 | 35253.91 | 0 |
| 1727883600 | 35822.19 | -100.71 | -0.28 | 35882.46 | 36123.71 | 35643.2 | 0 |
| 1727797200 | 35922.9 | -370.11 | -1.02 | 36402.08 | 36417.67 | 35850.16 | 0 |
| 1727710800 | 36293.01 | -611.64 | -1.66 | 36773.64 | 36795.48 | 36250.1 | 0 |
| 1727451600 | 36904.65 | 324.05 | 0.89 | 36570.54 | 36916.18 | 36531.84 | 0 |
| 1727365200 | 36580.6 | 608.06 | 1.69 | 36229.23 | 36614.76 | 36229.23 | 0 |
| 1727278800 | 35972.54 | -37.07 | -0.10 | 35889.51 | 36118.32 | 35835.83 | 0 |
| 1727192400 | 36009.61 | 202.95 | 0.57 | 36012.84 | 36084.66 | 35890.65 | 0 |
| 1727106000 | 35806.66 | -76.64 | -0.21 | 35881.11 | 35916.41 | 35614.11 | 0 |
| 1726846800 | 35883.3 | -323.04 | -0.89 | 36057.97 | 36138.16 | 35855.76 | 0 |
| 1726760400 | 36206.34 | 429.39 | 1.20 | 36115.25 | 36206.34 | 35910.34 | 0 |
| 1726674000 | 35776.95 | -122.98 | -0.34 | 35916.9 | 35973.65 | 35735.17 | 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
