Hot Features
プレミアム
Ftse Italia All-Share (ITLMS)
BITI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -328.53 | -0.618873756385 | 53085.14 | 53915.72 | 52018.35 | 0 | 0 | IX |
| 4 | 806.96 | 1.55335021506 | 51949.65 | 53915.72 | 50566.57 | 0 | 0 | IX |
| 12 | 5317.48 | 11.2090588508 | 47439.13 | 53915.72 | 43757.95 | 0 | 0 | IX |
| 26 | 6682.28 | 14.5032602753 | 46074.33 | 53915.72 | 43757.95 | 0 | 0 | IX |
| 52 | 9766.69 | 22.7185582109 | 42989.92 | 53915.72 | 41015.85 | 0 | 0 | IX |
| 156 | 23366.36 | 79.5037810158 | 29390.25 | 53915.72 | 28823.96 | 0 | 0 | IX |
| 260 | 24523.92 | 86.8635613539 | 28232.69 | 53915.72 | 21934.77 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781019720 | 52896.35 | 36.83 | 0.07 | 52946.95 | 53915.72 | 52896.35 | 0 |
| 1780933320 | 52859.52 | 324.97 | 0.62 | 52027.79 | 52961.12 | 52018.35 | 0 |
| 1780674120 | 52534.55 | -309.31 | -0.59 | 52915.29 | 52990.41 | 52524.14 | 0 |
| 1780587720 | 52843.86 | 135.45 | 0.26 | 52630.88 | 52918.95 | 52430.11 | 0 |
| 1780501320 | 52708.41 | -562.25 | -1.06 | 53085.14 | 53204.85 | 52708.41 | 0 |
| 1780414920 | 53270.66 | 824.39 | 1.57 | 52851.45 | 53270.66 | 52820.72 | 0 |
| 1780328520 | 52446.27 | -275.09 | -0.52 | 52690.7 | 52868.78 | 52200.02 | 0 |
| 1780069320 | 52721.36 | 218.79 | 0.42 | 52654.4 | 52912.62 | 52624.56 | 0 |
| 1779982920 | 52502.57 | 258.64 | 0.50 | 52072.69 | 52596.65 | 52072.69 | 0 |
| 1779896520 | 52243.93 | -322.44 | -0.61 | 52653.38 | 52799.12 | 52144.89 | 0 |
| 1779810120 | 52566.37 | -333.45 | -0.63 | 52850.31 | 52941.71 | 52566.37 | 0 |
| 1779723720 | 52899.82 | 752.59 | 1.44 | 52580.22 | 53007.56 | 52455.65 | 0 |
| 1779464520 | 52147.23 | 375.78 | 0.73 | 52097.88 | 52310.18 | 51924.94 | 0 |
| 1779378120 | 51771.45 | -26.94 | -0.05 | 51801.84 | 52009.7 | 51360.11 | 0 |
| 1779291720 | 51798.39 | 868.83 | 1.71 | 50880.04 | 51994.79 | 50814.59 | 0 |
| 1779205320 | 50929.56 | -337.34 | -0.66 | 51283.79 | 51500.04 | 50849.28 | 0 |
| 1779118920 | 51266.9 | -452.43 | -0.87 | 50662.32 | 51406.53 | 50566.57 | 0 |
| 1778859720 | 51719.33 | -905.58 | -1.72 | 52088.31 | 52235.83 | 51537.87 | 0 |
| 1778773320 | 52624.91 | 617.45 | 1.19 | 52325.84 | 52624.91 | 52156.29 | 0 |
| 1778686920 | 52007.46 | 494.86 | 0.96 | 51949.65 | 52009.08 | 51462.54 | 0 |
| 1778600520 | 51512.6 | -688.75 | -1.32 | 51607.58 | 51893.85 | 51440.28 | 0 |
| 1778514120 | 52201.35 | 340.11 | 0.66 | 51901.83 | 52201.35 | 51807.58 | 0 |
| 1778254920 | 51861.24 | 17.41 | 0.03 | 51597.54 | 52012.81 | 51525.05 | 0 |
| 1778168520 | 51843.83 | -399.72 | -0.77 | 52445.24 | 52445.24 | 51818.07 | 0 |
| 1778082120 | 52243.55 | 1 | 2.40 | 51460.71 | 52314.39 | 51453.81 | 0 |
| 1777995720 | 51018.87 | 1 | 2.18 | 50174.16 | 51066.61 | 50173.05 | 0 |
| 1777909320 | 49931.96 | -773.27 | -1.53 | 50870.91 | 50887.94 | 49880.07 | 0 |
| 1777563720 | 50705.23 | 437.56 | 0.87 | 49772.36 | 50721.76 | 49609.2 | 0 |
| 1777477320 | 50267.67 | -230.36 | -0.46 | 50494.91 | 50531.84 | 50140.09 | 0 |
| 1777390920 | 50498.03 | 353.13 | 0.70 | 50316.48 | 50788.24 | 50292.41 | 0 |
| 1777304520 | 50144.9 | 25.43 | 0.05 | 50155.28 | 50493.63 | 50016.01 | 0 |
| 1777045320 | 50119.47 | -271.42 | -0.54 | 50107.1 | 50332.22 | 49817.19 | 0 |
| 1776958920 | 50390.89 | 116.26 | 0.23 | 50100.68 | 50476.2 | 49986.84 | 0 |
| 1776874620 | 50274.63 | -135.27 | -0.27 | 50540.8 | 50611.38 | 50242.65 | 0 |
| 1776786120 | 50409.9 | -303.94 | -0.60 | 50861.61 | 50961.51 | 50348.15 | 0 |
| 1776699720 | 50713.84 | -694.61 | -1.35 | 50701.47 | 50920.89 | 50615.69 | 0 |
| 1776440520 | 51408.45 | 919.52 | 1.82 | 50516.9 | 51487.9 | 50516.9 | 0 |
| 1776354120 | 50488.93 | -105 | -0.21 | 50723.58 | 50912.9 | 50422.63 | 0 |
| 1776267720 | 50593.93 | -26.4 | -0.05 | 50659.69 | 50673.85 | 50467.87 | 0 |
| 1776181320 | 50620.33 | 668.25 | 1.34 | 50245.68 | 50660.4 | 50157.59 | 0 |
| 1776094920 | 49952.08 | -93.2 | -0.19 | 49653.18 | 49989.06 | 49493.12 | 0 |
| 1775835720 | 50045.28 | 316.97 | 0.64 | 49806.82 | 50212.33 | 49704.78 | 0 |
| 1775749320 | 49728.31 | 217.24 | 0.44 | 49447.46 | 49728.31 | 49303.16 | 0 |
| 1775662920 | 49511.07 | 1 | 3.71 | 48299.33 | 49826.46 | 48230.68 | 0 |
| 1775576520 | 47737.94 | -218.8 | -0.46 | 48125.16 | 48624.29 | 47544.44 | 0 |
| 1775144520 | 47956.74 | -96.61 | -0.20 | 47311.4 | 48035.46 | 47090.12 | 0 |
| 1775058120 | 48053.35 | 1 | 3.16 | 47546.13 | 48179.5 | 47410.83 | 0 |
| 1774971720 | 46582.8 | 500.85 | 1.09 | 46086.5 | 46719.21 | 45910.84 | 0 |
| 1774885320 | 46081.95 | 435.8 | 0.95 | 45529.41 | 46132.4 | 45447.99 | 0 |
| 1774629720 | 45646.15 | -324.49 | -0.71 | 46053.88 | 46141.02 | 45266.11 | 0 |
| 1774543320 | 45970.64 | -330.28 | -0.71 | 46013.36 | 46191.63 | 45634.11 | 0 |
| 1774456920 | 46300.92 | 700.76 | 1.54 | 46157.23 | 46532.84 | 46037.05 | 0 |
| 1774370520 | 45600.16 | 170.92 | 0.38 | 45485.25 | 45693.78 | 45019.15 | 0 |
| 1774284120 | 45429.24 | 399.47 | 0.89 | 44075.56 | 46262.02 | 43757.95 | 0 |
| 1774024920 | 45029.77 | -893.23 | -1.95 | 46310.1 | 46639.42 | 44993.4 | 0 |
| 1773938520 | 45923 | -1 | -2.37 | 46489.32 | 46507.94 | 45654.44 | 0 |
| 1773852120 | 47039.17 | -136.31 | -0.29 | 47439.13 | 47726.45 | 46807.97 | 0 |
| 1773765720 | 47175.48 | 516.54 | 1.11 | 46518.42 | 47436.53 | 46518.42 | 0 |
| 1773679320 | 46658.94 | -11.04 | -0.02 | 46644.07 | 46906.06 | 46132.5 | 0 |
| 1773420120 | 46669.98 | -169.26 | -0.36 | 46515.28 | 47276.95 | 46185.05 | 0 |
| 1773333720 | 46839.24 | -438.12 | -0.93 | 47093.53 | 47313.78 | 46364.73 | 0 |
| 1773247320 | 47277.36 | -443.29 | -0.93 | 47321.97 | 47632.93 | 47097.43 | 0 |
| 1773160920 | 47720.65 | 1 | 2.67 | 47539.39 | 47938.04 | 47321.04 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
