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 | 1601.72 | 2.97036606796 | 53923.32 | 55897.28 | 53619.73 | 0 | 0 | IX |
| 4 | 3497.25 | 6.72188843693 | 52027.79 | 55968.97 | 52018.35 | 0 | 0 | IX |
| 12 | 5871.86 | 11.8257481193 | 49653.18 | 55968.97 | 49493.12 | 0 | 0 | IX |
| 26 | 6801.48 | 13.9593248112 | 48723.56 | 55968.97 | 43757.95 | 0 | 0 | IX |
| 52 | 13437.59 | 31.927783698 | 42087.45 | 55968.97 | 42054.34 | 0 | 0 | IX |
| 156 | 25488.67 | 84.859355508 | 30036.37 | 55968.97 | 28823.96 | 0 | 0 | IX |
| 260 | 27603.74 | 98.8626604062 | 27921.3 | 55968.97 | 21934.77 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783093320 | 55558.39 | 430.44 | 0.78 | 55323.18 | 55592.3 | 55197.36 | 0 |
| 1783006920 | 55127.95 | 827.79 | 1.52 | 54248.92 | 55434.07 | 54248.92 | 0 |
| 1782920520 | 54300.16 | -40.75 | -0.07 | 54206.35 | 54366.91 | 53986.24 | 0 |
| 1782834120 | 54340.91 | 550.99 | 1.02 | 54011.23 | 54395.73 | 53873.27 | 0 |
| 1782747720 | 53789.92 | -103.7 | -0.19 | 53923.32 | 54177.16 | 53619.73 | 0 |
| 1782488520 | 53893.62 | -559.2 | -1.03 | 54171.78 | 54171.78 | 53559.5 | 0 |
| 1782402120 | 54452.82 | 133.21 | 0.25 | 54465.49 | 54646.6 | 54212.63 | 0 |
| 1782315720 | 54319.61 | -390.16 | -0.71 | 54705.59 | 54742.77 | 54143.84 | 0 |
| 1782229320 | 54709.77 | -810.98 | -1.46 | 54983.39 | 55149.18 | 54535.44 | 0 |
| 1782142920 | 55520.75 | -88.26 | -0.16 | 55610 | 55625.85 | 55198.52 | 0 |
| 1781883720 | 55609.01 | 149.03 | 0.27 | 55480.72 | 55968.97 | 55480.72 | 0 |
| 1781797320 | 55459.98 | 69.98 | 0.13 | 55472.18 | 55605.23 | 55102.75 | 0 |
| 1781710920 | 55390 | 163.41 | 0.30 | 55175.95 | 55390 | 55033.45 | 0 |
| 1781624520 | 55226.59 | 586.98 | 1.07 | 54824.02 | 55341.3 | 54824.02 | 0 |
| 1781538120 | 54639.61 | 410.93 | 0.76 | 55020.57 | 55144.68 | 54527.75 | 0 |
| 1781278920 | 54228.68 | 1 | 2.02 | 53806.18 | 54368.62 | 53754.92 | 0 |
| 1781192520 | 53153.69 | 484.79 | 0.92 | 52868.54 | 53482.6 | 52832.85 | 0 |
| 1781106120 | 52668.9 | -227.45 | -0.43 | 53158.03 | 53398.42 | 52430.71 | 0 |
| 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 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
