Hot Features
プレミアム
FTSE Italia All Share Media Index (ITLMS4030)
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 | -8.67 | -0.0927439368785 | 9348.32 | 9389.23 | 9249.74 | 0 | 0 | IX |
| 4 | 451.4 | 5.07861502545 | 8888.25 | 9659.48 | 8866.99 | 0 | 0 | IX |
| 12 | -44.96 | -0.479082242096 | 9384.61 | 9944.76 | 8803.48 | 0 | 0 | IX |
| 26 | -192.3 | -2.01742560546 | 9531.95 | 10595.21 | 8803.48 | 0 | 0 | IX |
| 52 | 1464.4 | 18.5949652392 | 7875.25 | 10595.21 | 7484.93 | 0 | 0 | IX |
| 156 | -1560.72 | -14.3180460847 | 10900.37 | 11221.87 | 5527.93 | 0 | 0 | IX |
| 260 | -938.13 | -9.12774937778 | 10277.78 | 12539.59 | 5527.93 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735317600 | 9339.65 | 40.29 | 0.43 | 9270.86 | 9365.77 | 9270.86 | 0 |
| 1734972000 | 9299.36 | -75.25 | -0.80 | 9380.93 | 9380.93 | 9267.33 | 0 |
| 1734712800 | 9374.61 | 2.98 | 0.03 | 9348.32 | 9389.23 | 9249.74 | 0 |
| 1734626400 | 9371.6299 | -249.72 | -2.60 | 9541.3799 | 9576.33 | 9309.36 | 0 |
| 1734540000 | 9621.35 | 145.37 | 1.53 | 9468.67 | 9631.99 | 9458.26 | 0 |
| 1734453600 | 9475.98 | -5.54 | -0.06 | 9438.33 | 9485.6 | 9414.97 | 0 |
| 1734367200 | 9481.52 | -177.96 | -1.84 | 9646.91 | 9653.4 | 9460.99 | 0 |
| 1734108000 | 9659.48 | 122.69 | 1.29 | 9619.4 | 9659.48 | 9594.19 | 0 |
| 1734021600 | 9536.79 | -39.07 | -0.41 | 9569.26 | 9635.74 | 9489.31 | 0 |
| 1733935200 | 9575.86 | 118.66 | 1.25 | 9412.49 | 9593.27 | 9412.49 | 0 |
| 1733848800 | 9457.2 | 37.03 | 0.39 | 9439.07 | 9475.6299 | 9354.36 | 0 |
| 1733762400 | 9420.17 | 20.44 | 0.22 | 9477.08 | 9489.77 | 9400.91 | 0 |
| 1733503200 | 9399.73 | -4.68 | -0.05 | 9358.64 | 9426.37 | 9349.41 | 0 |
| 1733416800 | 9404.41 | 224.24 | 2.44 | 9194.07 | 9404.41 | 9172.42 | 0 |
| 1733330400 | 9180.17 | 202.75 | 2.26 | 8982.7 | 9227.42 | 8982.7 | 0 |
| 1733244000 | 8977.42 | 78.02 | 0.88 | 8974.02 | 9019.06 | 8911.74 | 0 |
| 1733157600 | 8899.4 | -99.8 | -1.11 | 8999.17 | 8999.17 | 8867.49 | 0 |
| 1732898400 | 8999.2 | 77.32 | 0.87 | 8888.25 | 9027.94 | 8866.99 | 0 |
| 1732812000 | 8921.8799 | -3.94 | -0.04 | 8973.89 | 8973.89 | 8910.56 | 0 |
| 1732725600 | 8925.82 | 7.72 | 0.09 | 8884.86 | 8934.83 | 8848.49 | 0 |
| 1732639200 | 8918.1 | -204.75 | -2.24 | 9071.79 | 9081.65 | 8905.67 | 0 |
| 1732552800 | 9122.85 | -26.69 | -0.29 | 9190.06 | 9190.06 | 9037.99 | 0 |
| 1732293600 | 9149.54 | -80.95 | -0.88 | 9219.29 | 9231.02 | 9049.15 | 0 |
| 1732207200 | 9230.49 | 164.18 | 1.81 | 9571.18 | 9571.18 | 9228.07 | 0 |
| 1732120800 | 9066.31 | 98.72 | 1.10 | 8974.19 | 9106.27 | 8934.6299 | 0 |
| 1732034400 | 8967.59 | -101.78 | -1.12 | 9093.1 | 9093.1 | 8803.48 | 0 |
| 1731948000 | 9069.37 | 38.93 | 0.43 | 8954.3 | 9074.23 | 8954.3 | 0 |
| 1731688800 | 9030.44 | -42.73 | -0.47 | 9055.97 | 9083.91 | 8974.58 | 0 |
| 1731602400 | 9073.17 | -61.7 | -0.68 | 9124.05 | 9178.19 | 9031.04 | 0 |
| 1731516000 | 9134.87 | -65.27 | -0.71 | 9207.45 | 9289.12 | 8997.85 | 0 |
| 1731429600 | 9200.14 | -192.14 | -2.05 | 9316.68 | 9353.97 | 9200.14 | 0 |
| 1731343200 | 9392.28 | 70.17 | 0.75 | 9362.83 | 9404.37 | 9283.9 | 0 |
| 1731084000 | 9322.11 | -55.93 | -0.60 | 9353.84 | 9391.39 | 9241.29 | 0 |
| 1730997600 | 9378.04 | 100.2 | 1.08 | 9351.09 | 9423.4 | 9321.59 | 0 |
| 1730911200 | 9277.84 | -78.07 | -0.83 | 9428.26 | 9456.19 | 9224.37 | 0 |
| 1730824800 | 9355.91 | -44.58 | -0.47 | 9409.17 | 9430.2 | 9324.85 | 0 |
| 1730738400 | 9400.49 | -85.03 | -0.90 | 9462.77 | 9515.95 | 9368.75 | 0 |
| 1730479200 | 9485.52 | -99.35 | -1.04 | 9573.82 | 9620.02 | 9441.9 | 0 |
| 1730392800 | 9584.87 | 39.35 | 0.41 | 9562.79 | 9616.37 | 9511.3799 | 0 |
| 1730306400 | 9545.52 | -68.62 | -0.71 | 9665.73 | 9665.73 | 9520.73 | 0 |
| 1730220000 | 9614.14 | -164.4 | -1.68 | 9741.49 | 9799.72 | 9614.14 | 0 |
| 1730133600 | 9778.54 | 88.97 | 0.92 | 9661.62 | 9792.36 | 9661.62 | 0 |
| 1729870800 | 9689.57 | 63.43 | 0.66 | 9619.54 | 9722.26 | 9573.51 | 0 |
| 1729784400 | 9626.14 | 13.16 | 0.14 | 9633.03 | 9697.43 | 9590.4 | 0 |
| 1729698000 | 9612.98 | -109.58 | -1.13 | 9750.87 | 9750.87 | 9612.98 | 0 |
| 1729611600 | 9722.56 | -74.07 | -0.76 | 9848.6299 | 9862.42 | 9675.56 | 0 |
| 1729525200 | 9796.6299 | -82.9 | -0.84 | 9867.61 | 9944.76 | 9796.6299 | 0 |
| 1729266000 | 9879.53 | 104.25 | 1.07 | 9731.37 | 9879.53 | 9729.92 | 0 |
| 1729179600 | 9775.28 | 121.29 | 1.26 | 9677.1299 | 9809.1299 | 9677.1299 | 0 |
| 1729093200 | 9653.99 | -70.97 | -0.73 | 9686.19 | 9731.25 | 9631.47 | 0 |
| 1729006800 | 9724.9599 | 178.98 | 1.87 | 9579.15 | 9736.34 | 9514.9599 | 0 |
| 1728920400 | 9545.98 | 68.73 | 0.73 | 9457.83 | 9556.06 | 9421.81 | 0 |
| 1728661200 | 9477.25 | -40.9 | -0.43 | 9521.82 | 9540.26 | 9440.95 | 0 |
| 1728574800 | 9518.15 | -91.47 | -0.95 | 9592.61 | 9616.33 | 9518.15 | 0 |
| 1728488400 | 9609.62 | 5.56 | 0.06 | 9624.92 | 9644.57 | 9586.67 | 0 |
| 1728402000 | 9604.06 | -40.87 | -0.42 | 9621.26 | 9657.58 | 9583.6 | 0 |
| 1728315600 | 9644.93 | 34.55 | 0.36 | 9583.89 | 9646.59 | 9536.75 | 0 |
| 1728056400 | 9610.3799 | 197.95 | 2.10 | 9384.61 | 9621.5 | 9382.28 | 0 |
| 1727970000 | 9412.43 | -193.97 | -2.02 | 9592.16 | 9617.56 | 9408.32 | 0 |
| 1727883600 | 9606.4 | -67.07 | -0.69 | 9654.55 | 9707.32 | 9604.79 | 0 |
| 1727797200 | 9673.47 | -63.3 | -0.65 | 9750.76 | 9864.55 | 9673.47 | 0 |
| 1727710800 | 9736.77 | -125.26 | -1.27 | 9816.2 | 9839.93 | 9677.59 | 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
