Hot Features
プレミアム
FTSE Italia All Share Retail Index (ITLMS4040)
BITI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -5914.41 | -5.08495997355 | 116311.83 | 117024.27 | 106982.1 | 0 | 0 | IX |
| 4 | -9626.73 | -8.02066084201 | 120024.15 | 132124.02 | 106982.1 | 0 | 0 | IX |
| 12 | -104.72 | -0.094767395455 | 110502.14 | 132124.02 | 106982.1 | 0 | 0 | IX |
| 26 | 30978.01 | 39.0055906988 | 79419.41 | 132124.02 | 77828.08 | 0 | 0 | IX |
| 52 | 34539.22 | 45.5312939142 | 75858.2 | 132124.02 | 65130.37 | 0 | 0 | IX |
| 156 | -3564.54 | -3.12783318223 | 113961.96 | 136044.54 | 65130.37 | 0 | 0 | IX |
| 260 | -10213.39 | -8.46805522656 | 120610.81 | 179939.87 | 65130.37 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741797600 | 108749.63 | 1 | 1.32 | 108407.66 | 109830.73 | 107326.57 | 0 |
| 1741711200 | 107335.65 | -1 | -1.68 | 110044.93 | 110515.04 | 106982.1 | 0 |
| 1741624800 | 109171.25 | -3 | -3.15 | 112727.81 | 114239.05 | 107551.1 | 0 |
| 1741365600 | 112727.81 | -1 | -1.68 | 114648.25 | 114659.16 | 112481.85 | 0 |
| 1741279200 | 114648.25 | -1 | -1.43 | 116311.83 | 117024.27 | 114211.42 | 0 |
| 1741192800 | 116311.83 | -478.63 | -0.41 | 118680.01 | 119434.62 | 115981.33 | 0 |
| 1741106400 | 116790.46 | -5 | -4.42 | 122185.88 | 122521.83 | 116305.81 | 0 |
| 1741020000 | 122187.7 | 2 | 1.74 | 122233.13 | 122233.13 | 119778.6 | 0 |
| 1740760800 | 120099.44 | 573.39 | 0.48 | 119526.05 | 121937.54 | 116283.63 | 0 |
| 1740674400 | 119526.05 | -1 | -1.50 | 121815.71 | 121835.7 | 118446.39 | 0 |
| 1740588000 | 121345.6 | -2 | -1.76 | 123405.35 | 124098.49 | 120634.97 | 0 |
| 1740501600 | 123517.14 | -1 | -0.84 | 124543.35 | 125172.88 | 122584.18 | 0 |
| 1740415200 | 124557.89 | -1 | -1.07 | 126374.37 | 126844.48 | 124371.89 | 0 |
| 1740156000 | 125904.25 | -419.24 | -0.33 | 126325.3 | 128557.5 | 125669.2 | 0 |
| 1740069600 | 126323.49 | -1 | -1.24 | 127898.32 | 129308.67 | 126319.85 | 0 |
| 1739983200 | 127903.78 | -1 | -0.96 | 128608.95 | 130706.3 | 127433.66 | 0 |
| 1739896800 | 129142.67 | 1 | 0.80 | 128068.57 | 132124.01 | 128068.57 | 0 |
| 1739810400 | 128112.19 | -1 | -1.44 | 129905.54 | 131550.94 | 127451.95 | 0 |
| 1739551200 | 129980.42 | 1 | 1.36 | 128712.2 | 131602.89 | 125877.88 | 0 |
| 1739465100 | 128233 | 8 | 6.83 | 120024.15 | 130567.03 | 119083.92 | 0 |
| 1739378700 | 120037.78 | 142.72 | 0.12 | 120399.51 | 122982.08 | 118540.18 | 0 |
| 1739292300 | 119895.06 | 5 | 4.94 | 115413.86 | 121540.46 | 114238.57 | 0 |
| 1739207460 | 114247.66 | -3 | -3.23 | 116882.74 | 118126.17 | 113664.5 | 0 |
| 1738946400 | 118062.57 | -1 | -1.36 | 119684.31 | 119684.31 | 117428.49 | 0 |
| 1738860000 | 119684.31 | 3 | 3.03 | 117290.08 | 120677.88 | 116673.95 | 0 |
| 1738773600 | 116169.31 | -797.21 | -0.68 | 118164.52 | 118506.59 | 116169.31 | 0 |
| 1738687200 | 116966.52 | -1 | -0.94 | 117649.92 | 118299.1 | 116451.92 | 0 |
| 1738600800 | 118074.07 | -705.06 | -0.59 | 117847.98 | 118309.13 | 115805.42 | 0 |
| 1738341600 | 118779.13 | 1 | 1.13 | 115842.13 | 119371.25 | 115842.13 | 0 |
| 1738255200 | 117449.38 | -1 | -0.98 | 118613.45 | 120728.97 | 116848.05 | 0 |
| 1738168800 | 118613.45 | 1 | 1.64 | 116699.6 | 119244.12 | 116699.6 | 0 |
| 1738082400 | 116699.6 | 4 | 4.24 | 112891.74 | 117850.7 | 112186.57 | 0 |
| 1737996000 | 111951.51 | -1 | -1.26 | 111730.12 | 113375.52 | 111246.34 | 0 |
| 1737736800 | 113375.52 | 1 | 1.14 | 112094.27 | 114047.42 | 111859.21 | 0 |
| 1737650400 | 112094.27 | -2 | -1.84 | 112787.29 | 113459.18 | 111455.65 | 0 |
| 1737564000 | 114197.63 | 1 | 1.05 | 113243.43 | 114902.8 | 112161.2 | 0 |
| 1737477600 | 113008.37 | -717.71 | -0.63 | 112785.85 | 114404.18 | 112471.7 | 0 |
| 1737391200 | 113726.08 | 829.99 | 0.74 | 112464.7 | 114044.61 | 112464.7 | 0 |
| 1737132000 | 112896.09 | -906.95 | -0.80 | 113806.68 | 114273.16 | 112896.09 | 0 |
| 1737045600 | 113803.04 | -797.74 | -0.70 | 115544.64 | 116383.22 | 113024.8 | 0 |
| 1736959200 | 114600.78 | 2 | 1.82 | 112549.99 | 115307.77 | 112549.99 | 0 |
| 1736872800 | 112549.99 | -2 | -1.99 | 114528.77 | 116174.17 | 112548.18 | 0 |
| 1736786400 | 114831.44 | -2 | -2.12 | 117790.99 | 117824.27 | 114363.9 | 0 |
| 1736527200 | 117320.88 | 973.51 | 0.84 | 116817.49 | 118933 | 116346.31 | 0 |
| 1736440800 | 116347.37 | 2 | 2.21 | 113834.8 | 117555.18 | 113834.8 | 0 |
| 1736354400 | 113831.17 | -1 | -1.05 | 115037.92 | 115978.15 | 112586.45 | 0 |
| 1736268000 | 115037.92 | -3 | -3.36 | 118564.54 | 119034.65 | 115036.1 | 0 |
| 1736181600 | 119034.65 | 3 | 2.99 | 117225.14 | 120278.61 | 116284.91 | 0 |
| 1735922400 | 115577.92 | -471.93 | -0.41 | 114874.56 | 117696.31 | 114606.23 | 0 |
| 1735836000 | 116049.85 | 205.72 | 0.18 | 114198.73 | 119575.71 | 114198.73 | 0 |
| 1735576800 | 115844.13 | 97.25 | 0.08 | 115746.88 | 116922.16 | 114806.65 | 0 |
| 1735317600 | 115746.88 | 2 | 2.20 | 112320.09 | 118528.84 | 112320.09 | 0 |
| 1734972000 | 113260.32 | -2 | -2.46 | 116584.4 | 116584.4 | 113260.32 | 0 |
| 1734712800 | 116116.1 | 5 | 4.66 | 110469.62 | 116216.11 | 110034.02 | 0 |
| 1734626400 | 110940.76 | -739.23 | -0.66 | 110502.14 | 113095.21 | 109800.25 | 0 |
| 1734540000 | 111679.99 | -1 | -1.08 | 113100.62 | 114514.04 | 111344.41 | 0 |
| 1734453600 | 112900.59 | -1 | -1.41 | 114514.04 | 114514.04 | 112900.59 | 0 |
| 1734367200 | 114517.64 | 742.26 | 0.65 | 113304.24 | 114753.21 | 111484.14 | 0 |
| 1734108000 | 113775.38 | -41.53 | -0.04 | 113816.91 | 116065.4 | 112945.72 | 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
