Hot Features
プレミアム
FTSE Italia All Share Financials Index (ITLMS30)
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 | 2174.35 | 5.02968866057 | 43230.31 | 45882.86 | 43114.72 | 0 | 0 | IX |
| 4 | 4773.57 | 11.7485649536 | 40631.09 | 45882.86 | 40554.78 | 0 | 0 | IX |
| 12 | 6515.24 | 16.7532454842 | 38889.42 | 45882.86 | 37735.77 | 0 | 0 | IX |
| 26 | 5139.88 | 12.7652007536 | 40264.78 | 45882.86 | 33077.44 | 0 | 0 | IX |
| 52 | 13241.42 | 41.1694219861 | 32163.24 | 45882.86 | 32151.61 | 0 | 0 | IX |
| 156 | 30174.8 | 198.12920145 | 15229.86 | 45882.86 | 15172.79 | 0 | 0 | IX |
| 260 | 32604.04 | 254.706725143 | 12800.62 | 45882.86 | 9832.91 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783352520 | 45536.82 | 218.47 | 0.48 | 45532.29 | 45706.77 | 45331.85 | 0 |
| 1783093320 | 45318.35 | 276.02 | 0.61 | 45186.54 | 45325.09 | 44992.98 | 0 |
| 1783006920 | 45042.33 | 1 | 2.27 | 44164.23 | 45200.72 | 44164.23 | 0 |
| 1782920520 | 44041.74 | 139.84 | 0.32 | 43614.01 | 44086.88 | 43445.19 | 0 |
| 1782834120 | 43901.9 | 742.06 | 1.72 | 43230.31 | 43901.9 | 43114.72 | 0 |
| 1782747720 | 43159.84 | -331.34 | -0.76 | 43414.09 | 43583.51 | 43056.94 | 0 |
| 1782488520 | 43491.18 | -570.55 | -1.29 | 43760.16 | 43810.13 | 43219.41 | 0 |
| 1782402120 | 44061.73 | 3.41 | 0.01 | 43979.58 | 44272.06 | 43814.14 | 0 |
| 1782315720 | 44058.32 | -372.95 | -0.84 | 44411.99 | 44470.69 | 43966.59 | 0 |
| 1782229320 | 44431.27 | -524.66 | -1.17 | 44589.85 | 44842.11 | 44335.1 | 0 |
| 1782142920 | 44955.93 | 190.24 | 0.42 | 44821.21 | 45040.32 | 44497.74 | 0 |
| 1781883720 | 44765.69 | -41 | -0.09 | 44772.18 | 45146.31 | 44765.69 | 0 |
| 1781797320 | 44806.69 | 170.67 | 0.38 | 44783.75 | 45009.65 | 44494.76 | 0 |
| 1781710920 | 44636.02 | 573.35 | 1.30 | 44239.81 | 44636.02 | 44105.02 | 0 |
| 1781624520 | 44062.67 | 1 | 2.70 | 43242.95 | 44109.14 | 43242.95 | 0 |
| 1781538120 | 42903.26 | 642.06 | 1.52 | 43198.25 | 43356.39 | 42577.56 | 0 |
| 1781278920 | 42261.2 | 1 | 3.53 | 41664.01 | 42400.32 | 41551.52 | 0 |
| 1781192520 | 40820.58 | -16.86 | -0.04 | 41021.53 | 41336.04 | 40738.95 | 0 |
| 1781106120 | 40837.44 | -125.54 | -0.31 | 41193.16 | 41511.27 | 40554.78 | 0 |
| 1781019720 | 40962.98 | 462.51 | 1.14 | 40631.09 | 41736.43 | 40631.09 | 0 |
| 1780933320 | 40500.47 | 262.1 | 0.65 | 39783.33 | 40636.95 | 39710.11 | 0 |
| 1780674120 | 40238.37 | -191.4 | -0.47 | 40544.61 | 40590.12 | 40180.1 | 0 |
| 1780587720 | 40429.77 | 300.36 | 0.75 | 40192.19 | 40558.37 | 40114.88 | 0 |
| 1780501320 | 40129.41 | -649.93 | -1.59 | 40507.44 | 40659.45 | 40129.41 | 0 |
| 1780414920 | 40779.34 | 392.27 | 0.97 | 40696.49 | 40993.58 | 40466.36 | 0 |
| 1780328520 | 40387.07 | -396.04 | -0.97 | 40657.82 | 40832.54 | 40139.99 | 0 |
| 1780069320 | 40783.11 | 491.77 | 1.22 | 40610.72 | 40878.17 | 40504.6 | 0 |
| 1779982920 | 40291.34 | -173.58 | -0.43 | 40112.67 | 40464.72 | 39987.15 | 0 |
| 1779896520 | 40464.92 | 134.12 | 0.33 | 40453.22 | 40820.75 | 40367.18 | 0 |
| 1779810120 | 40330.8 | -294.09 | -0.72 | 40578.82 | 40692.5 | 40330.8 | 0 |
| 1779723720 | 40624.89 | 751.6 | 1.88 | 40294.21 | 40720.92 | 40291.66 | 0 |
| 1779464520 | 39873.29 | 436.52 | 1.11 | 39654.4 | 40078.45 | 39488.06 | 0 |
| 1779378120 | 39436.77 | -421.07 | -1.06 | 39817.98 | 39870.06 | 39052.17 | 0 |
| 1779291720 | 39857.84 | 804.57 | 2.06 | 38877.83 | 40020.62 | 38681.51 | 0 |
| 1779205320 | 39053.27 | -379.41 | -0.96 | 39576.22 | 39694.57 | 39053.27 | 0 |
| 1779118920 | 39432.68 | -729.72 | -1.82 | 38901.24 | 39590.02 | 38800.83 | 0 |
| 1778859720 | 40162.4 | -662.22 | -1.62 | 40234.29 | 40437.7 | 39894.04 | 0 |
| 1778773320 | 40824.62 | 573.13 | 1.42 | 40600.39 | 40833.24 | 40391.96 | 0 |
| 1778686920 | 40251.49 | 141.97 | 0.35 | 40430.36 | 40480.74 | 39801.83 | 0 |
| 1778600520 | 40109.52 | -388.12 | -0.96 | 39883.99 | 40294.11 | 39647.89 | 0 |
| 1778514120 | 40497.64 | 262.49 | 0.65 | 40211.77 | 40612.06 | 40083.53 | 0 |
| 1778254920 | 40235.15 | -367.95 | -0.91 | 40224.56 | 40544.11 | 40014.81 | 0 |
| 1778168520 | 40603.1 | -80.39 | -0.20 | 40910.51 | 41073.8 | 40568.62 | 0 |
| 1778082120 | 40683.49 | 1 | 3.49 | 39848.08 | 41019.09 | 39846.33 | 0 |
| 1777995720 | 39312.65 | 1 | 3.28 | 38425.83 | 39473.48 | 38372.57 | 0 |
| 1777909320 | 38062.36 | -863.45 | -2.22 | 38933.47 | 39122.38 | 37992.97 | 0 |
| 1777563720 | 38925.81 | 117.04 | 0.30 | 38165.8 | 38971.29 | 38076.66 | 0 |
| 1777477320 | 38808.77 | -228.44 | -0.59 | 38974.68 | 39010.1 | 38555.03 | 0 |
| 1777390920 | 39037.21 | 575.64 | 1.50 | 38636.46 | 39244.52 | 38636.46 | 0 |
| 1777304520 | 38461.57 | 235.88 | 0.62 | 38212.36 | 38697.25 | 38197.39 | 0 |
| 1777045320 | 38225.69 | -171.49 | -0.45 | 38039.04 | 38305.06 | 37735.77 | 0 |
| 1776958920 | 38397.18 | -344.16 | -0.89 | 38455.45 | 38681.06 | 38159.84 | 0 |
| 1776874620 | 38741.34 | -459.85 | -1.17 | 39237.67 | 39350.01 | 38662.75 | 0 |
| 1776786120 | 39201.19 | -256.54 | -0.65 | 39559.35 | 39725.24 | 39127.29 | 0 |
| 1776699720 | 39457.73 | -1 | -2.81 | 39561.49 | 39853.19 | 39372.02 | 0 |
| 1776440520 | 40597.31 | 1 | 3.14 | 39411.14 | 40796.19 | 39341.18 | 0 |
| 1776354120 | 39363.26 | -226.49 | -0.57 | 39742.82 | 39997.05 | 39340.08 | 0 |
| 1776267720 | 39589.75 | 215.61 | 0.55 | 39504.13 | 39641.88 | 39203.38 | 0 |
| 1776181320 | 39374.14 | 828 | 2.15 | 38889.42 | 39436.41 | 38781.08 | 0 |
| 1776094920 | 38546.14 | -21.73 | -0.06 | 38061.82 | 38581.99 | 37949 | 0 |
| 1775835720 | 38567.87 | 429.23 | 1.13 | 38320.39 | 38774.84 | 37968.42 | 0 |
| 1775749320 | 38138.64 | -80.42 | -0.21 | 38097.66 | 38169.77 | 37818.33 | 0 |
| 1775662920 | 38219.06 | 2 | 5.57 | 36521.41 | 38733.79 | 36505.74 | 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。
