Hot Features
プレミアム
FTSE Italia All Share Consumer Products and Services Index (ITLMS4020)
BITI
登録してリアルタイムのチャート、分析ツール、価格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 | 7379.27 | 6.56175883915 | 112458.72 | 120942.93 | 111435.7 | 0 | 0 | IX |
| 4 | 11301.01 | 10.4121286588 | 108536.98 | 120942.93 | 107775.19 | 0 | 0 | IX |
| 12 | 7717.87 | 6.88357272539 | 112120.12 | 120942.93 | 98260.92 | 0 | 0 | IX |
| 26 | 5304.83 | 4.63169792923 | 114533.16 | 120942.93 | 98260.92 | 0 | 0 | IX |
| 52 | 11569.15 | 10.685576755 | 108268.84 | 137066.08 | 98260.92 | 0 | 0 | IX |
| 156 | 3453.24 | 2.96708976047 | 116384.75 | 137066.08 | 76309.76 | 0 | 0 | IX |
| 260 | 22175.07 | 22.7057208611 | 97662.92 | 137066.08 | 76309.76 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737132000 | 120279.35 | 1 | 1.48 | 118244.97 | 120744.97 | 117512.65 | 0 |
| 1737045600 | 118522.24 | 5 | 4.63 | 114659.56 | 120897.2 | 114434.61 | 0 |
| 1736959200 | 113277.32 | 417.94 | 0.37 | 113073.14 | 113785.73 | 111435.7 | 0 |
| 1736872800 | 112859.38 | 191.72 | 0.17 | 112735.96 | 113914.35 | 112735.96 | 0 |
| 1736786400 | 112667.66 | -95.99 | -0.09 | 112458.72 | 113455.18 | 111806.11 | 0 |
| 1736527200 | 112763.65 | -237.01 | -0.21 | 113165.77 | 114264.25 | 112702.21 | 0 |
| 1736440800 | 113000.66 | 932.01 | 0.83 | 111601.02 | 113300.41 | 111018.59 | 0 |
| 1736354400 | 112068.65 | -531.01 | -0.47 | 112561.65 | 112561.65 | 110648.37 | 0 |
| 1736268000 | 112599.66 | 1 | 1.41 | 111096.64 | 112599.66 | 110625.72 | 0 |
| 1736181600 | 111038.94 | 3 | 2.96 | 108328.89 | 111644.34 | 108306.91 | 0 |
| 1735922400 | 107843.97 | -2 | -2.23 | 110394.31 | 110397.55 | 107775.19 | 0 |
| 1735836000 | 110298.13 | 1.94 | 0.00 | 110887.06 | 111288.03 | 108507.61 | 0 |
| 1735576800 | 110296.19 | -124.91 | -0.11 | 110236.72 | 111288.54 | 110063.26 | 0 |
| 1735317600 | 110421.1 | 1 | 1.81 | 108760.33 | 110421.1 | 108387.93 | 0 |
| 1734972000 | 108457.74 | -678.09 | -0.62 | 108536.98 | 109449.95 | 108049.02 | 0 |
| 1734712800 | 109135.83 | 936.69 | 0.87 | 107533.65 | 109135.83 | 107070.76 | 0 |
| 1734626400 | 108199.14 | -1 | -1.33 | 108036.93 | 109184.28 | 107792.93 | 0 |
| 1734540000 | 109657.56 | -930.7 | -0.84 | 110756.32 | 110919.5 | 109457.22 | 0 |
| 1734453600 | 110588.26 | 121.22 | 0.11 | 109723.14 | 110926.74 | 109291.83 | 0 |
| 1734367200 | 110467.04 | -356.74 | -0.32 | 110547.48 | 111012.4 | 110131.14 | 0 |
| 1734108000 | 110823.78 | -1 | -1.27 | 111560.35 | 112152.88 | 110551.04 | 0 |
| 1734021600 | 112251.94 | 1 | 1.54 | 111910.5 | 112639.34 | 111356 | 0 |
| 1733935200 | 110552.16 | 1 | 1.03 | 109079.54 | 111011.12 | 108435.18 | 0 |
| 1733848800 | 109425.98 | -116.31 | -0.11 | 108750.81 | 109522.97 | 108556.15 | 0 |
| 1733762400 | 109542.29 | 2 | 2.33 | 108400.26 | 110107.05 | 108400.26 | 0 |
| 1733503200 | 107043.94 | 3 | 3.00 | 105613.26 | 107685.94 | 105427.01 | 0 |
| 1733416800 | 103927.97 | 531.14 | 0.51 | 103350.32 | 104039.82 | 103081.06 | 0 |
| 1733330400 | 103396.83 | 1 | 1.70 | 101958.15 | 103717.58 | 101785.93 | 0 |
| 1733244000 | 101664.55 | 162.79 | 0.16 | 102458.86 | 103494.5 | 101365.87 | 0 |
| 1733157600 | 101501.76 | 303.18 | 0.30 | 100756.61 | 102735.72 | 100071.21 | 0 |
| 1732898400 | 101198.58 | -223 | -0.22 | 100901.61 | 101643.39 | 100026.17 | 0 |
| 1732812000 | 101421.58 | -240.55 | -0.24 | 101679.19 | 102238.66 | 101421.58 | 0 |
| 1732725600 | 101662.13 | -529.29 | -0.52 | 102275.97 | 102547.39 | 101022.98 | 0 |
| 1732639200 | 102191.42 | 124.3 | 0.12 | 101304.33 | 103699.26 | 100799.18 | 0 |
| 1732552800 | 102067.12 | 1 | 1.70 | 101699.85 | 102566.76 | 101403.07 | 0 |
| 1732293600 | 100362.43 | 974.03 | 0.98 | 99999.99 | 100661.42 | 98892.48 | 0 |
| 1732207200 | 99388.4 | -1 | -1.26 | 100276.5 | 100322.98 | 98260.92 | 0 |
| 1732120800 | 100656.18 | -560.73 | -0.55 | 101827.29 | 102073.56 | 100402.3 | 0 |
| 1732034400 | 101216.91 | -1 | -1.49 | 102932.21 | 103261.93 | 99861.57 | 0 |
| 1731948000 | 102748.09 | 293.52 | 0.29 | 102536.53 | 103165.41 | 101918.28 | 0 |
| 1731688800 | 102454.57 | -502.94 | -0.49 | 102510.91 | 103356.88 | 102188.72 | 0 |
| 1731602400 | 102957.51 | 1 | 1.93 | 100987.64 | 102957.51 | 100533.91 | 0 |
| 1731516000 | 101005.79 | 625.75 | 0.62 | 100298.99 | 101353.66 | 100237.33 | 0 |
| 1731429600 | 100380.04 | -3 | -3.38 | 102756.68 | 102832.96 | 100321.41 | 0 |
| 1731343200 | 103887.98 | -526.84 | -0.50 | 104210.95 | 104661.36 | 103036.13 | 0 |
| 1731084000 | 104414.82 | -2 | -2.30 | 107152.51 | 107152.51 | 103343.93 | 0 |
| 1730997600 | 106867.97 | 3 | 3.54 | 103511.97 | 106921.02 | 103341.9 | 0 |
| 1730911200 | 103217.11 | -638.39 | -0.61 | 104094.49 | 106062.63 | 102909.02 | 0 |
| 1730824800 | 103855.5 | -1 | -1.10 | 105557.32 | 105557.32 | 103670.63 | 0 |
| 1730738400 | 105008.33 | -1 | -1.55 | 106056.79 | 107089.84 | 104759.7 | 0 |
| 1730479200 | 106661.44 | -8.47 | -0.01 | 106879.77 | 107179.04 | 106311.86 | 0 |
| 1730392800 | 106669.91 | -1 | -1.27 | 106874.21 | 107940.43 | 105717.94 | 0 |
| 1730306400 | 108041.98 | -1 | -1.72 | 110186.2 | 110186.2 | 106852.28 | 0 |
| 1730220000 | 109935 | -1 | -1.17 | 111307.06 | 112286.58 | 109935 | 0 |
| 1730133600 | 111233.34 | 32.31 | 0.03 | 112120.12 | 112679.08 | 111039.3 | 0 |
| 1729870800 | 111201.03 | -611.56 | -0.55 | 111750.48 | 111997.75 | 110980.01 | 0 |
| 1729784400 | 111812.59 | 1 | 1.42 | 110814.14 | 113420.04 | 110751.1 | 0 |
| 1729698000 | 110247.45 | 308.87 | 0.28 | 109476.3 | 111051.6 | 109408.15 | 0 |
| 1729611600 | 109938.58 | -864.58 | -0.78 | 111252.54 | 112034.99 | 109827.42 | 0 |
| 1729525200 | 110803.16 | -1 | -1.72 | 113241.87 | 113672.71 | 110687.81 | 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
