Hot Features
プレミアム
FTSE Italia All Share Real Estate Index (ITLMS35)
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 | -180.55 | -1.81602203165 | 9942.06 | 10118.96 | 9633.62 | 0 | 0 | IX |
| 4 | -318 | -3.1549152687 | 10079.51 | 10714.27 | 9633.62 | 0 | 0 | IX |
| 12 | -626.52 | -6.03117241671 | 10388.03 | 10916.85 | 9633.62 | 0 | 0 | IX |
| 26 | 967.8 | 11.005593771 | 8793.71 | 10916.85 | 8630.87 | 0 | 0 | IX |
| 52 | 1542.26 | 18.7639991483 | 8219.25 | 10916.85 | 7873.36 | 0 | 0 | IX |
| 156 | 1869.58 | 23.6897691693 | 7891.93 | 10916.85 | 4485.5 | 0 | 0 | IX |
| 260 | -605.4 | -5.83973430849 | 10366.91 | 12236.41 | 4485.5 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783093320 | 9805.22 | -30.99 | -0.32 | 9788.8799 | 9902.32 | 9759.47 | 0 |
| 1783006920 | 9836.2099 | 18.06 | 0.18 | 9707.39 | 9898.23 | 9698.02 | 0 |
| 1782920520 | 9818.15 | -49.28 | -0.50 | 10099.6 | 10099.6 | 9633.62 | 0 |
| 1782834120 | 9867.43 | -133.54 | -1.34 | 9988.8799 | 10022.46 | 9824.7 | 0 |
| 1782747720 | 10000.97 | 63.45 | 0.64 | 9942.06 | 10118.96 | 9893.4599 | 0 |
| 1782488520 | 9937.52 | 14.68 | 0.15 | 9922.84 | 10129.12 | 9855.77 | 0 |
| 1782402120 | 9922.84 | -26.86 | -0.27 | 9924 | 10031.32 | 9857.56 | 0 |
| 1782315720 | 9949.7 | -37.95 | -0.38 | 10002.77 | 10117.26 | 9946.08 | 0 |
| 1782229320 | 9987.65 | -65.63 | -0.65 | 10295.88 | 10295.88 | 9839.95 | 0 |
| 1782142920 | 10053.28 | -33.23 | -0.33 | 10070.87 | 10174.8 | 10014.87 | 0 |
| 1781883720 | 10086.51 | 55.53 | 0.55 | 10029.29 | 10195.84 | 9995.23 | 0 |
| 1781797320 | 10030.98 | -137.41 | -1.35 | 10179.54 | 10187.77 | 9956.62 | 0 |
| 1781710920 | 10168.39 | -277.85 | -2.66 | 10573.15 | 10573.15 | 10082.44 | 0 |
| 1781624520 | 10446.24 | -50.8 | -0.48 | 10711.53 | 10714.27 | 10420.79 | 0 |
| 1781538120 | 10497.04 | -30.12 | -0.29 | 10434.14 | 10675.47 | 10434.14 | 0 |
| 1781278920 | 10527.16 | 314.88 | 3.08 | 10212.28 | 10558.41 | 10208.21 | 0 |
| 1781192520 | 10212.28 | 37.38 | 0.37 | 10034.47 | 10296.51 | 10007.34 | 0 |
| 1781106120 | 10174.9 | 148.72 | 1.48 | 9976.02 | 10205 | 9970.53 | 0 |
| 1781019720 | 10026.18 | -177.09 | -1.74 | 10203.27 | 10286.26 | 10026.18 | 0 |
| 1780933320 | 10203.27 | 68.12 | 0.67 | 10079.51 | 10269.5 | 10049.42 | 0 |
| 1780674120 | 10135.15 | -25.44 | -0.25 | 10270.92 | 10359.16 | 10135.15 | 0 |
| 1780587720 | 10160.59 | -265.1 | -2.54 | 10544.26 | 10544.26 | 10135.7 | 0 |
| 1780501320 | 10425.69 | -82.76 | -0.79 | 10503.83 | 10506.17 | 10331.44 | 0 |
| 1780414920 | 10508.45 | -56.95 | -0.54 | 10881 | 10916.85 | 10411.24 | 0 |
| 1780328520 | 10565.4 | -215.69 | -2.00 | 10665.53 | 10858.01 | 10478.43 | 0 |
| 1780069320 | 10781.09 | 80.77 | 0.75 | 10826.27 | 10853.06 | 10523.88 | 0 |
| 1779982920 | 10700.32 | -13.7 | -0.13 | 10729.35 | 10837.06 | 10544.34 | 0 |
| 1779896520 | 10714.02 | 106.51 | 1.00 | 10553.83 | 10743.11 | 10553.83 | 0 |
| 1779810120 | 10607.51 | 32.05 | 0.30 | 10641.45 | 10719.24 | 10521.88 | 0 |
| 1779723720 | 10575.46 | 106.5 | 1.02 | 10596.86 | 10669.08 | 10562.68 | 0 |
| 1779464520 | 10468.96 | 153.87 | 1.49 | 10315.09 | 10519.11 | 10224.81 | 0 |
| 1779378120 | 10315.09 | 44.05 | 0.43 | 10260.2 | 10344.77 | 10149.05 | 0 |
| 1779291720 | 10271.04 | 270.95 | 2.71 | 10055.73 | 10314.64 | 10031.22 | 0 |
| 1779205320 | 10000.09 | 28.65 | 0.29 | 10051.68 | 10063.72 | 9871.32 | 0 |
| 1779118920 | 9971.44 | 190.99 | 1.95 | 9680.14 | 9975.83 | 9640.02 | 0 |
| 1778859720 | 9780.45 | -116.33 | -1.18 | 10007.11 | 10015.62 | 9661.22 | 0 |
| 1778773320 | 9896.78 | 56.2 | 0.57 | 9950.91 | 9950.91 | 9817.54 | 0 |
| 1778686920 | 9840.58 | -105.88 | -1.06 | 9931.59 | 9951.95 | 9783.85 | 0 |
| 1778600520 | 9946.4599 | 35.55 | 0.36 | 9870.79 | 10018.12 | 9742.36 | 0 |
| 1778514120 | 9910.91 | -256.32 | -2.52 | 10178.21 | 10192.02 | 9876.28 | 0 |
| 1778254920 | 10167.23 | -6.13 | -0.06 | 10281.84 | 10281.84 | 10026.47 | 0 |
| 1778168520 | 10173.36 | -0.56 | -0.01 | 10173.92 | 10282.94 | 10041.74 | 0 |
| 1778082120 | 10173.92 | 250.59 | 2.53 | 9927.04 | 10246.2 | 9927.04 | 0 |
| 1777995720 | 9923.33 | 168.82 | 1.73 | 9754.51 | 9954.89 | 9754.51 | 0 |
| 1777909320 | 9754.51 | -544.19 | -5.28 | 10372.31 | 10376.83 | 9719.87 | 0 |
| 1777563720 | 10298.7 | 37.04 | 0.36 | 10121.23 | 10351.86 | 10121.23 | 0 |
| 1777477320 | 10261.66 | -28.98 | -0.28 | 10400.98 | 10400.98 | 10141.14 | 0 |
| 1777390920 | 10290.64 | -76.34 | -0.74 | 10364.48 | 10400.79 | 10138.94 | 0 |
| 1777304520 | 10366.98 | 69.78 | 0.68 | 10364.66 | 10424.55 | 10306.58 | 0 |
| 1777045320 | 10297.2 | -291.77 | -2.76 | 10629.09 | 10649.15 | 10297.2 | 0 |
| 1776958920 | 10588.97 | -161.75 | -1.50 | 10710.59 | 10865.44 | 10588.97 | 0 |
| 1776874620 | 10750.72 | 62.87 | 0.59 | 10690.45 | 10851.37 | 10625.07 | 0 |
| 1776786120 | 10687.85 | 167.84 | 1.60 | 10509.03 | 10734.88 | 10489.18 | 0 |
| 1776699720 | 10520.01 | -81.37 | -0.77 | 10581.29 | 10656.57 | 10487.09 | 0 |
| 1776440520 | 10601.38 | 228.18 | 2.20 | 10446.42 | 10745.81 | 10443.68 | 0 |
| 1776354120 | 10373.2 | -30.04 | -0.29 | 10513.57 | 10547.24 | 10373.2 | 0 |
| 1776267720 | 10403.24 | -51.7 | -0.49 | 10454.94 | 10581.91 | 10399.52 | 0 |
| 1776181320 | 10454.94 | 284.23 | 2.79 | 10281.05 | 10467.57 | 10260.99 | 0 |
| 1776094920 | 10170.71 | -172.83 | -1.67 | 10388.03 | 10388.03 | 10122.7 | 0 |
| 1775835720 | 10343.54 | 223.29 | 2.21 | 10230.58 | 10390.6 | 10171.91 | 0 |
| 1775749320 | 10120.25 | -98.42 | -0.96 | 10359.1 | 10359.1 | 10093.72 | 0 |
| 1775662920 | 10218.67 | 366.58 | 3.72 | 10124.42 | 10297.05 | 10033.3 | 0 |
| 1775576520 | 9852.09 | -136.17 | -1.36 | 10072.44 | 10072.44 | 9801.61 | 0 |
| 1775144520 | 9988.26 | 40.84 | 0.41 | 9945.92 | 10045.85 | 9814.6299 | 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。
