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 | 99.84 | 1.0060185787 | 9924.27 | 10241.01 | 9865.92 | 0 | 0 | IX |
| 4 | 632.86 | 6.73882603487 | 9391.25 | 10241.01 | 9376.88 | 0 | 0 | IX |
| 12 | 952.32 | 10.4975974973 | 9071.79 | 10241.01 | 8848.49 | 0 | 0 | IX |
| 26 | 753.06 | 8.12270454803 | 9271.05 | 10241.01 | 8803.48 | 0 | 0 | IX |
| 52 | 2432.1 | 32.0349946852 | 7592.01 | 10595.21 | 7484.93 | 0 | 0 | IX |
| 156 | -331.13 | -3.19770473693 | 10355.24 | 10595.21 | 5527.93 | 0 | 0 | IX |
| 260 | -253.67 | -2.46814000689 | 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 |
|---|---|---|---|---|---|---|---|
| 1739810400 | 10024.11 | -144.61 | -1.42 | 10210.28 | 10215.41 | 10004.03 | 0 |
| 1739551200 | 10168.72 | 18.96 | 0.19 | 10150.47 | 10241.01 | 10130.59 | 0 |
| 1739465100 | 10149.76 | 170.64 | 1.71 | 10012.3 | 10155.24 | 9968.26 | 0 |
| 1739378700 | 9979.12 | 36.66 | 0.37 | 9909.56 | 10020.55 | 9909.56 | 0 |
| 1739292300 | 9942.4599 | 16.62 | 0.17 | 9924.27 | 9946.67 | 9865.92 | 0 |
| 1739207460 | 9925.84 | 107.73 | 1.10 | 9843.6299 | 9951.93 | 9831.9599 | 0 |
| 1738946400 | 9818.11 | -20.42 | -0.21 | 9865.98 | 9865.98 | 9759.97 | 0 |
| 1738860000 | 9838.53 | 19.89 | 0.20 | 9871.66 | 9890.72 | 9772.65 | 0 |
| 1738773600 | 9818.64 | -130.1 | -1.31 | 9903.86 | 9931.8799 | 9771.49 | 0 |
| 1738687200 | 9948.74 | 61.83 | 0.63 | 9926.67 | 9948.74 | 9820.99 | 0 |
| 1738600800 | 9886.91 | 80.18 | 0.82 | 9667.42 | 9886.91 | 9601.11 | 0 |
| 1738341600 | 9806.73 | 215.18 | 2.24 | 9579.07 | 9807.01 | 9572.99 | 0 |
| 1738255200 | 9591.55 | 44.52 | 0.47 | 9562.3799 | 9647.52 | 9533.08 | 0 |
| 1738168800 | 9547.03 | -15.2 | -0.16 | 9594.93 | 9596.28 | 9536.66 | 0 |
| 1738082400 | 9562.23 | 48.04 | 0.50 | 9554.98 | 9626.16 | 9509.72 | 0 |
| 1737996000 | 9514.19 | 25.43 | 0.27 | 9421.79 | 9569.93 | 9421.79 | 0 |
| 1737736800 | 9488.76 | -66.68 | -0.70 | 9568.8 | 9602.2 | 9432.78 | 0 |
| 1737650400 | 9555.44 | 102.65 | 1.09 | 9436.44 | 9588.98 | 9436.44 | 0 |
| 1737564000 | 9452.79 | 0 | 0.00 | 9452.79 | 9452.79 | 9452.79 | 0 |
| 1737477600 | 9452.79 | 46.51 | 0.49 | 9391.25 | 9462.81 | 9376.8799 | 0 |
| 1737391200 | 9406.28 | -16.97 | -0.18 | 9444.12 | 9482.78 | 9390.25 | 0 |
| 1737132000 | 9423.25 | 176.48 | 1.91 | 9265.5 | 9423.25 | 9265.5 | 0 |
| 1737045600 | 9246.77 | -30.37 | -0.33 | 9320.37 | 9320.37 | 9232.5 | 0 |
| 1736959200 | 9277.14 | 54.19 | 0.59 | 9226.15 | 9284.4599 | 9209.98 | 0 |
| 1736872800 | 9222.95 | -28.86 | -0.31 | 9259.98 | 9345.97 | 9222.95 | 0 |
| 1736786400 | 9251.81 | -51.91 | -0.56 | 9281.09 | 9304.08 | 9187.51 | 0 |
| 1736527200 | 9303.72 | -67.85 | -0.72 | 9366.99 | 9392.45 | 9296.2099 | 0 |
| 1736440800 | 9371.57 | -44.44 | -0.47 | 9398.62 | 9435.31 | 9351.43 | 0 |
| 1736354400 | 9416.01 | -67.3 | -0.71 | 9498.1 | 9501.87 | 9378.81 | 0 |
| 1736268000 | 9483.31 | 53.01 | 0.56 | 9446 | 9488.48 | 9358.51 | 0 |
| 1736181600 | 9430.3 | 60.8 | 0.65 | 9447.98 | 9468.07 | 9351.3 | 0 |
| 1735922400 | 9369.5 | -65.37 | -0.69 | 9406.47 | 9419.74 | 9353.53 | 0 |
| 1735836000 | 9434.87 | 69.36 | 0.74 | 9348.9599 | 9434.87 | 9345.85 | 0 |
| 1735576800 | 9365.51 | 25.86 | 0.28 | 9304.01 | 9365.51 | 9270.83 | 0 |
| 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 |
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
