Hot Features
プレミアム
FTSE Italia All Share Financial Services Index (ITLMS3020)
BITI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3261.12 | -2.22553177231 | 146532.17 | 148791.88 | 141982.82 | 0 | 0 | IX |
| 4 | -8728.53 | -5.74246981472 | 151999.58 | 153696.15 | 141982.82 | 0 | 0 | IX |
| 12 | -6456.24 | -4.31199950256 | 149727.29 | 157841.73 | 141982.82 | 0 | 0 | IX |
| 26 | -5772.1 | -3.87277107334 | 149043.15 | 157841.73 | 134114.54 | 0 | 0 | IX |
| 52 | 22874.78 | 18.9995753191 | 120396.27 | 157841.73 | 119573.64 | 0 | 0 | IX |
| 156 | 18200.91 | 14.5525622663 | 125070.14 | 157841.73 | 86851.05 | 0 | 0 | IX |
| 260 | 33948.28 | 31.0532563344 | 109322.77 | 157841.73 | 86851.05 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732207200 | 143271.04 | -544.02 | -0.38 | 143671.03 | 143776.12 | 142044.31 | 0 |
| 1732120800 | 143815.06 | 150.92 | 0.11 | 144503.43 | 144770.67 | 143303.93 | 0 |
| 1732034400 | 143664.14 | -2 | -1.54 | 146072.53 | 146343.32 | 141982.82 | 0 |
| 1731948000 | 145916.04 | -2 | -1.58 | 145505.4 | 146119.67 | 144537.43 | 0 |
| 1731688800 | 148264.7 | 1 | 0.94 | 146532.17 | 148791.88 | 146041.69 | 0 |
| 1731602400 | 146883.81 | 1 | 0.82 | 146246.15 | 147009.89 | 145841.14 | 0 |
| 1731516000 | 145684.45 | 224.67 | 0.15 | 145304.9 | 146203.01 | 144605.54 | 0 |
| 1731429600 | 145459.78 | -7 | -4.80 | 152300.82 | 152300.82 | 145094.91 | 0 |
| 1731343200 | 152801.23 | 1 | 0.92 | 152723.62 | 153696.15 | 152468.57 | 0 |
| 1731084000 | 151413.29 | -975.1 | -0.64 | 151669.62 | 152056.09 | 150100.95 | 0 |
| 1730997600 | 152388.39 | 3 | 2.22 | 151029.2 | 152713.4 | 150821.96 | 0 |
| 1730911200 | 149079.47 | -679.29 | -0.45 | 150757.89 | 152412.16 | 148733.85 | 0 |
| 1730824800 | 149758.76 | -718.63 | -0.48 | 150473.23 | 150786 | 149420.07 | 0 |
| 1730738400 | 150477.39 | -90.62 | -0.06 | 150850.85 | 151102.22 | 150197.04 | 0 |
| 1730479200 | 150568.01 | 1 | 0.87 | 149381.82 | 151101.91 | 149036.91 | 0 |
| 1730392800 | 149273.54 | -613.6 | -0.41 | 148650.6 | 150166.76 | 148455.67 | 0 |
| 1730306400 | 149887.14 | -1 | -0.98 | 150901.35 | 150901.35 | 148966.13 | 0 |
| 1730220000 | 151367.63 | -820.31 | -0.54 | 152940.6 | 153184.48 | 151307.65 | 0 |
| 1730133600 | 152187.94 | 707.62 | 0.47 | 152303.68 | 152804.29 | 150588.91 | 0 |
| 1729870800 | 151480.32 | -248.12 | -0.16 | 151999.57 | 152359.07 | 151340.01 | 0 |
| 1729784400 | 151728.44 | -863.57 | -0.57 | 152677.1 | 153378.19 | 151728.44 | 0 |
| 1729698000 | 152592.01 | -1 | -1.06 | 154245.85 | 154393.04 | 152515.64 | 0 |
| 1729611600 | 154223.17 | -1 | -0.84 | 155679.78 | 155679.78 | 153642.81 | 0 |
| 1729525200 | 155522.63 | -1 | -0.94 | 157117.01 | 157841.73 | 155464.69 | 0 |
| 1729266000 | 157005.74 | 1 | 1.10 | 154849.16 | 157199.72 | 154849.16 | 0 |
| 1729179600 | 155302.68 | 1 | 1.17 | 154005.1 | 155702 | 153888.32 | 0 |
| 1729093200 | 153508.14 | 203.72 | 0.13 | 152748.03 | 154141.44 | 152582.32 | 0 |
| 1729006800 | 153304.42 | 580.19 | 0.38 | 153257.44 | 153854.21 | 152456.69 | 0 |
| 1728920400 | 152724.23 | 886.51 | 0.58 | 151930.65 | 153097.31 | 151340.13 | 0 |
| 1728661200 | 151837.72 | 1 | 0.70 | 150716.75 | 151966.03 | 150625.54 | 0 |
| 1728574800 | 150775.72 | -31.79 | -0.02 | 150675.34 | 151486.22 | 150359.82 | 0 |
| 1728488400 | 150807.51 | 681.25 | 0.45 | 150270.54 | 150807.51 | 149354.88 | 0 |
| 1728402000 | 150126.26 | 504.03 | 0.34 | 149102.51 | 150358.44 | 148646.59 | 0 |
| 1728315600 | 149622.23 | 392.48 | 0.26 | 149478.94 | 150085.18 | 148375.93 | 0 |
| 1728056400 | 149229.75 | 2 | 1.62 | 146864.57 | 149585.26 | 146864.57 | 0 |
| 1727970000 | 146855.66 | -2 | -1.48 | 148553.01 | 149016.09 | 146762.54 | 0 |
| 1727883600 | 149068.06 | -436.82 | -0.29 | 149486.46 | 149819.85 | 148159.94 | 0 |
| 1727797200 | 149504.88 | -2 | -1.42 | 152273.16 | 152621.37 | 148921.39 | 0 |
| 1727710800 | 151661.9 | -1 | -1.02 | 152676.91 | 152676.91 | 151232.03 | 0 |
| 1727451600 | 153225.89 | 490.36 | 0.32 | 152753.04 | 153595.04 | 152253.29 | 0 |
| 1727365200 | 152735.53 | 3 | 2.26 | 150270 | 152847.98 | 150270 | 0 |
| 1727278800 | 149360.37 | -619.42 | -0.41 | 149558.87 | 150062.84 | 148817.28 | 0 |
| 1727192400 | 149979.79 | 566.83 | 0.38 | 149813.85 | 150816.59 | 149638.06 | 0 |
| 1727106000 | 149412.96 | -1 | -0.76 | 150557.03 | 150557.03 | 149305.37 | 0 |
| 1726846800 | 150552.96 | -568.1 | -0.38 | 150892.64 | 151320.96 | 149974.7 | 0 |
| 1726760400 | 151121.06 | 2 | 1.42 | 150209.75 | 151128 | 149297.81 | 0 |
| 1726674000 | 149005.56 | 589.3 | 0.40 | 148318.69 | 149377.1 | 148273.01 | 0 |
| 1726587600 | 148416.26 | 1 | 0.83 | 147278.25 | 148782.5 | 147278.25 | 0 |
| 1726501200 | 147193.29 | 484.03 | 0.33 | 145898.54 | 147193.29 | 145876.32 | 0 |
| 1726242000 | 146709.26 | 1 | 0.70 | 145614.72 | 147010.88 | 145435.24 | 0 |
| 1726155600 | 145692.29 | 1 | 0.81 | 146146.24 | 146672.45 | 144545.01 | 0 |
| 1726069200 | 144523.51 | -1 | -1.13 | 146540.72 | 146540.72 | 143970.6 | 0 |
| 1725982800 | 146174.72 | -1 | -0.99 | 147433.43 | 148331.85 | 145898.95 | 0 |
| 1725896400 | 147636.64 | 1 | 1.10 | 146567.82 | 148380.21 | 146567.82 | 0 |
| 1725637200 | 146029.68 | -1 | -1.19 | 147578.51 | 148286.15 | 146019.32 | 0 |
| 1725550800 | 147795.01 | 836.59 | 0.57 | 146716.9 | 148741.87 | 146398.65 | 0 |
| 1725464400 | 146958.42 | -677.12 | -0.46 | 145851.82 | 147788.13 | 145851.82 | 0 |
| 1725378000 | 147635.54 | -2 | -1.90 | 150634.93 | 150710.35 | 147248.23 | 0 |
| 1725291600 | 150488.44 | -391.77 | -0.26 | 151070.1 | 151400.95 | 150015.26 | 0 |
| 1725032400 | 150880.21 | 1 | 1.02 | 149727.29 | 150880.21 | 149522.91 | 0 |
| 1724946000 | 149350.9 | 1 | 0.73 | 148508.06 | 150042.26 | 148410.71 | 0 |
| 1724859600 | 148262.41 | 101.91 | 0.07 | 148431.71 | 148729.53 | 148163.28 | 0 |
| 1724773200 | 148160.5 | 619.49 | 0.42 | 147535.6 | 148227.39 | 147340.73 | 0 |
| 1724686800 | 147541.01 | -480.31 | -0.32 | 147604.2 | 148242.26 | 147057.66 | 0 |
| 1724427600 | 148021.32 | 1 | 1.08 | 146950.51 | 148124.93 | 146794.39 | 0 |
| 1724341200 | 146442.94 | -168.94 | -0.12 | 146731.43 | 147502.07 | 146402 | 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
