Hot Features
プレミアム
FTSE Italia All Share Telecommunications Index (ITLMS1510)
BITI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 136.22 | 1.59552475336 | 8537.63 | 8718.37 | 8303.91 | 0 | 0 | IX |
| 4 | 465.54 | 5.67156942172 | 8208.31 | 8718.37 | 8132.27 | 0 | 0 | IX |
| 12 | 31.54 | 0.3649487232 | 8642.31 | 8844.2 | 7755.86 | 0 | 0 | IX |
| 26 | 253.49 | 3.0104413588 | 8420.36 | 9113.19 | 7755.86 | 0 | 0 | IX |
| 52 | -900.33 | -9.40372961444 | 9574.18 | 9654.48 | 7755.86 | 0 | 0 | IX |
| 156 | -2401.36 | -21.682297672 | 11075.21 | 11078.35 | 6510.26 | 0 | 0 | IX |
| 260 | -1854.05 | -17.6108245709 | 10527.9 | 12470.51 | 6510.26 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737132000 | 8673.85 | 115.35 | 1.35 | 8572.27 | 8718.37 | 8565.57 | 0 |
| 1737045600 | 8558.5 | 25.09 | 0.29 | 8561.89 | 8577.3 | 8475.01 | 0 |
| 1736959200 | 8533.41 | 153.24 | 1.83 | 8427.24 | 8547.75 | 8350.17 | 0 |
| 1736872800 | 8380.17 | 20.32 | 0.24 | 8375.3799 | 8475.39 | 8332.66 | 0 |
| 1736786400 | 8359.85 | 2.14 | 0.03 | 8327.78 | 8403.09 | 8303.91 | 0 |
| 1736527200 | 8357.7099 | -207.43 | -2.42 | 8537.6299 | 8550.14 | 8337.49 | 0 |
| 1736440800 | 8565.14 | 11.4 | 0.13 | 8522.72 | 8582.52 | 8484.56 | 0 |
| 1736354400 | 8553.74 | 29.52 | 0.35 | 8560.67 | 8574.83 | 8475.66 | 0 |
| 1736268000 | 8524.22 | 127.49 | 1.52 | 8395.76 | 8557.8 | 8346.61 | 0 |
| 1736181600 | 8396.73 | 39.48 | 0.47 | 8388.12 | 8411.22 | 8314.69 | 0 |
| 1735922400 | 8357.25 | -137.79 | -1.62 | 8492.61 | 8493.93 | 8345.62 | 0 |
| 1735836000 | 8495.04 | 136.33 | 1.63 | 8388.02 | 8512.89 | 8388.02 | 0 |
| 1735576800 | 8358.7099 | 53.98 | 0.65 | 8271.23 | 8358.7099 | 8264.51 | 0 |
| 1735317600 | 8304.73 | 63.2 | 0.77 | 8241.1 | 8304.73 | 8167.9 | 0 |
| 1734972000 | 8241.53 | 67.15 | 0.82 | 8157.5 | 8249.54 | 8132.27 | 0 |
| 1734712800 | 8174.38 | -95.1 | -1.15 | 8208.31 | 8256.76 | 8154.34 | 0 |
| 1734626400 | 8269.48 | -312.54 | -3.64 | 8504.95 | 8562.23 | 8269.48 | 0 |
| 1734540000 | 8582.02 | -15.63 | -0.18 | 8584.49 | 8664.24 | 8499.92 | 0 |
| 1734453600 | 8597.65 | -68.21 | -0.79 | 8704.2099 | 8844.2 | 8573.5 | 0 |
| 1734367200 | 8665.86 | 102.52 | 1.20 | 8593.9599 | 8714.31 | 8452.53 | 0 |
| 1734108000 | 8563.34 | 88.23 | 1.04 | 8500.26 | 8599.76 | 8472.22 | 0 |
| 1734021600 | 8475.11 | 35.98 | 0.43 | 8437.47 | 8478.79 | 8423.51 | 0 |
| 1733935200 | 8439.1299 | 136.8 | 1.65 | 8326.2 | 8439.1299 | 8289.55 | 0 |
| 1733848800 | 8302.33 | 7.61 | 0.09 | 8304.72 | 8361.92 | 8266.11 | 0 |
| 1733762400 | 8294.72 | 11.1 | 0.13 | 8377.19 | 8437.1299 | 8291.89 | 0 |
| 1733503200 | 8283.62 | 29.02 | 0.35 | 8281.85 | 8332.5 | 8268.54 | 0 |
| 1733416800 | 8254.6 | 198.47 | 2.46 | 8077.16 | 8267.78 | 8077.16 | 0 |
| 1733330400 | 8056.13 | 91.47 | 1.15 | 7988.21 | 8089.53 | 7988.21 | 0 |
| 1733244000 | 7964.66 | 0.52 | 0.01 | 7980.9 | 8004.07 | 7951.67 | 0 |
| 1733157600 | 7964.14 | -74.31 | -0.92 | 8030.7 | 8047.47 | 7949.16 | 0 |
| 1732898400 | 8038.45 | -44.87 | -0.56 | 8073.91 | 8088.52 | 7995.12 | 0 |
| 1732812000 | 8083.32 | -37.9 | -0.47 | 8126.08 | 8153.31 | 8058.65 | 0 |
| 1732725600 | 8121.22 | 45.18 | 0.56 | 8073.8 | 8128.26 | 8028.12 | 0 |
| 1732639200 | 8076.04 | -28.94 | -0.36 | 8064.01 | 8135.73 | 8046.84 | 0 |
| 1732552800 | 8104.98 | 59.86 | 0.74 | 8064.75 | 8148.23 | 8015.54 | 0 |
| 1732293600 | 8045.12 | 117.4 | 1.48 | 7959.64 | 8050.32 | 7949.78 | 0 |
| 1732207200 | 7927.72 | -78.15 | -0.98 | 7962.55 | 7999.05 | 7904.99 | 0 |
| 1732120800 | 8005.87 | 38.68 | 0.49 | 8017.35 | 8063.39 | 7988.53 | 0 |
| 1732034400 | 7967.19 | -122.3 | -1.51 | 8096.33 | 8108.2 | 7895.58 | 0 |
| 1731948000 | 8089.49 | 60.27 | 0.75 | 8058.61 | 8089.49 | 7994.13 | 0 |
| 1731688800 | 8029.22 | -39.46 | -0.49 | 8084.16 | 8114.43 | 8029.22 | 0 |
| 1731602400 | 8068.68 | 273.97 | 3.51 | 7904.42 | 8137.76 | 7774.86 | 0 |
| 1731516000 | 7794.71 | -47.05 | -0.60 | 7855.57 | 7904.68 | 7755.86 | 0 |
| 1731429600 | 7841.76 | -208.12 | -2.59 | 8025.37 | 8025.37 | 7841.76 | 0 |
| 1731343200 | 8049.88 | 45.12 | 0.56 | 8027.05 | 8101.93 | 8026.94 | 0 |
| 1731084000 | 8004.76 | 60.08 | 0.76 | 7954.77 | 8036.12 | 7919.36 | 0 |
| 1730997600 | 7944.68 | -30.96 | -0.39 | 7987.48 | 8037.48 | 7930.62 | 0 |
| 1730911200 | 7975.64 | -305.43 | -3.69 | 8294.47 | 8304.18 | 7864.18 | 0 |
| 1730824800 | 8281.07 | -73.16 | -0.88 | 8362.31 | 8372.7 | 8270.2 | 0 |
| 1730738400 | 8354.23 | -97.32 | -1.15 | 8413.07 | 8441.98 | 8352.02 | 0 |
| 1730479200 | 8451.55 | 38.46 | 0.46 | 8412.9 | 8492.47 | 8407.16 | 0 |
| 1730392800 | 8413.09 | -87.61 | -1.03 | 8462.82 | 8482.51 | 8326.49 | 0 |
| 1730306400 | 8500.7 | -72.69 | -0.85 | 8536.24 | 8573.14 | 8500.44 | 0 |
| 1730220000 | 8573.39 | -35.79 | -0.42 | 8636.65 | 8658.82 | 8563.03 | 0 |
| 1730133600 | 8609.18 | -2.76 | -0.03 | 8648.01 | 8656.61 | 8589.35 | 0 |
| 1729870800 | 8611.94 | -20.7 | -0.24 | 8642.31 | 8649.9 | 8577.39 | 0 |
| 1729784400 | 8632.64 | -37.51 | -0.43 | 8688.42 | 8731.41 | 8632.64 | 0 |
| 1729698000 | 8670.15 | -37.57 | -0.43 | 8700.8 | 8725.85 | 8576.49 | 0 |
| 1729611600 | 8707.72 | -164.79 | -1.86 | 8862.72 | 8869.25 | 8670.25 | 0 |
| 1729525200 | 8872.51 | -124.7 | -1.39 | 8979.36 | 9005.2099 | 8872.11 | 0 |
| 1729266000 | 8997.2099 | -16.1 | -0.18 | 9008.53 | 9022.17 | 8936.73 | 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
