Hot Features
プレミアム
FTSE Italia All Share Consumer Staples Index (ITLMS45)
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 | 1567.04 | 1.48770980849 | 105332.37 | 108606.8 | 103066.31 | 0 | 0 | IX |
| 4 | 990.99 | 0.935704639914 | 105908.42 | 108606.8 | 102422.63 | 0 | 0 | IX |
| 12 | -17835.63 | -14.2988129077 | 124735.04 | 127085.44 | 102422.63 | 0 | 0 | IX |
| 26 | -5333.6 | -4.75225604303 | 112233.01 | 130024.48 | 102422.63 | 0 | 0 | IX |
| 52 | -11198.02 | -9.48201836399 | 118097.43 | 131728.02 | 102422.63 | 0 | 0 | IX |
| 156 | -96274.35 | -47.3852282893 | 203173.76 | 211896.28 | 100543.5 | 0 | 0 | IX |
| 260 | -90365.93 | -45.8093297079 | 197265.34 | 225122.5 | 100543.5 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783352520 | 106899.41 | -297.14 | -0.28 | 107541.78 | 108606.8 | 106356.59 | 0 |
| 1783093320 | 107196.55 | 779.09 | 0.73 | 106608.53 | 107574.86 | 106080.11 | 0 |
| 1783006920 | 106417.46 | 2 | 2.37 | 104059.73 | 106868.57 | 104042.59 | 0 |
| 1782920520 | 103949.29 | -1 | -1.02 | 105027.85 | 105189.6 | 103066.31 | 0 |
| 1782834120 | 105018.02 | -302 | -0.29 | 104512.37 | 105293.14 | 104151.62 | 0 |
| 1782747720 | 105320.02 | 114.37 | 0.11 | 105332.37 | 106149.13 | 104573.76 | 0 |
| 1782488520 | 105205.65 | -792.5 | -0.75 | 105776.17 | 106410.23 | 104984.59 | 0 |
| 1782402120 | 105998.15 | 503.06 | 0.48 | 105382.24 | 108500.03 | 104836.63 | 0 |
| 1782315720 | 105495.09 | 1 | 0.96 | 104954.13 | 106191.42 | 104314.24 | 0 |
| 1782229320 | 104491.15 | -814.26 | -0.77 | 104594.14 | 105728.84 | 104081.01 | 0 |
| 1782142920 | 105305.41 | 382.76 | 0.36 | 104707.04 | 105404.72 | 103730.36 | 0 |
| 1781883720 | 104922.65 | -17.94 | -0.02 | 105213.89 | 105775.57 | 104448.56 | 0 |
| 1781797320 | 104940.59 | 452.75 | 0.43 | 103877.99 | 105048.01 | 102422.63 | 0 |
| 1781710920 | 104487.84 | -1 | -1.19 | 105530.65 | 105805.58 | 103988.55 | 0 |
| 1781624520 | 105751.05 | 361.69 | 0.34 | 105636.69 | 106612.41 | 104667.29 | 0 |
| 1781538120 | 105389.36 | 256.59 | 0.24 | 107424.85 | 107630.13 | 105389.36 | 0 |
| 1781278920 | 105132.77 | 505.38 | 0.48 | 105601.22 | 107004.08 | 105004.95 | 0 |
| 1781192520 | 104627.39 | -677.7 | -0.64 | 105061.73 | 105681.39 | 104173.38 | 0 |
| 1781106120 | 105305.09 | -1 | -1.10 | 106345.49 | 107060.96 | 105183.28 | 0 |
| 1781019720 | 106477.66 | 1 | 1.00 | 104895.77 | 107377.2 | 104866.4 | 0 |
| 1780933320 | 105423.6 | -280.19 | -0.27 | 105908.42 | 106003.6 | 104779.73 | 0 |
| 1780674120 | 105703.79 | 1 | 1.57 | 103944.65 | 106447.49 | 103944.65 | 0 |
| 1780587720 | 104073.52 | 516.82 | 0.50 | 103844.21 | 106160.87 | 103844.21 | 0 |
| 1780501320 | 103556.7 | -833.81 | -0.80 | 104110.67 | 104768.89 | 103556.7 | 0 |
| 1780414920 | 104390.51 | -839.36 | -0.80 | 105718.74 | 106151.66 | 103922.87 | 0 |
| 1780328520 | 105229.87 | -2 | -2.09 | 107215.47 | 107362.32 | 104936.88 | 0 |
| 1780069320 | 107472.96 | -747.84 | -0.69 | 108662.49 | 109667.89 | 107472.96 | 0 |
| 1779982920 | 108220.8 | -447.54 | -0.41 | 108109.74 | 108667.78 | 107387.16 | 0 |
| 1779896520 | 108668.34 | 1 | 1.21 | 108047.85 | 108858.43 | 107820.66 | 0 |
| 1779810120 | 107373.76 | -1 | -1.51 | 108747.67 | 109268.32 | 107224.28 | 0 |
| 1779723720 | 109018.28 | 1 | 1.29 | 108160.06 | 109104.92 | 108050.56 | 0 |
| 1779464520 | 107628.88 | -16.48 | -0.02 | 108176.71 | 109269.97 | 107628.88 | 0 |
| 1779378120 | 107645.36 | 1 | 0.99 | 106292 | 108560.35 | 106292 | 0 |
| 1779291720 | 106585.93 | 370.11 | 0.35 | 105514.27 | 106933.89 | 105179.49 | 0 |
| 1779205320 | 106215.82 | 1 | 1.08 | 105784.48 | 107158.13 | 105285.83 | 0 |
| 1779118920 | 105076.57 | -1 | -0.99 | 104886.34 | 105970.12 | 103439.06 | 0 |
| 1778859720 | 106128.13 | -763.36 | -0.71 | 106283.1 | 106630.99 | 105041.62 | 0 |
| 1778773320 | 106891.49 | 2 | 1.94 | 105722.52 | 107069.02 | 105454.47 | 0 |
| 1778686920 | 104860.47 | -679.29 | -0.64 | 105174.49 | 105385.09 | 104220.53 | 0 |
| 1778600520 | 105539.76 | -1 | -1.78 | 106760.06 | 107073.16 | 105500.05 | 0 |
| 1778514120 | 107454.33 | -2 | -2.12 | 109238.4 | 110145.4 | 107232.78 | 0 |
| 1778254920 | 109786.58 | 194.67 | 0.18 | 108346.51 | 110520.83 | 107676.72 | 0 |
| 1778168520 | 109591.91 | -14 | -11.44 | 123815.83 | 123841.17 | 109591.91 | 0 |
| 1778082120 | 123750.91 | 3 | 3.04 | 121489.5 | 124069.85 | 120111.14 | 0 |
| 1777995720 | 120100.15 | 512.45 | 0.43 | 119964.21 | 121300.54 | 119475.87 | 0 |
| 1777909320 | 119587.7 | -529.59 | -0.44 | 120477.13 | 121110.39 | 118383.89 | 0 |
| 1777563720 | 120117.29 | 1 | 1.64 | 118165.21 | 120318.65 | 116439.91 | 0 |
| 1777477320 | 118179.86 | -1 | -1.59 | 119579.77 | 119693.76 | 117926.66 | 0 |
| 1777390920 | 120084.38 | 880.13 | 0.74 | 119167.45 | 120743.12 | 119076.68 | 0 |
| 1777304520 | 119204.25 | -29.69 | -0.02 | 119348.13 | 119606.67 | 118448.98 | 0 |
| 1777045320 | 119233.94 | -787.23 | -0.66 | 119251.2 | 119911.47 | 118329.87 | 0 |
| 1776958920 | 120021.17 | -1 | -0.89 | 120586.36 | 121116.59 | 120021.17 | 0 |
| 1776874620 | 121093.77 | -647.92 | -0.53 | 121340.71 | 121495.54 | 120260.66 | 0 |
| 1776786120 | 121741.69 | -1 | -0.89 | 122969.42 | 123300.82 | 121524.34 | 0 |
| 1776699720 | 122830.52 | -3 | -2.72 | 124147.18 | 125062.86 | 122609.73 | 0 |
| 1776440520 | 126262.28 | 1 | 1.29 | 125750.04 | 126816.71 | 125115.6 | 0 |
| 1776354120 | 124659.83 | -649.72 | -0.52 | 124491.92 | 125720.52 | 124139.49 | 0 |
| 1776267720 | 125309.55 | 135.86 | 0.11 | 125792.05 | 126574.86 | 124980.9 | 0 |
| 1776181320 | 125173.69 | -181.17 | -0.14 | 126674.27 | 127085.44 | 125153.05 | 0 |
| 1776094920 | 125354.86 | -801.07 | -0.63 | 124735.04 | 125429.38 | 124195.95 | 0 |
| 1775835720 | 126155.93 | 1 | 0.81 | 124794.81 | 128288.22 | 124794.81 | 0 |
| 1775749320 | 125139.86 | -472.98 | -0.38 | 125486.46 | 125872.33 | 122592.91 | 0 |
| 1775662920 | 125612.84 | 6 | 5.86 | 122703.2 | 125677.23 | 122276.63 | 0 |
| 1775576520 | 118662.12 | 755.84 | 0.64 | 118519.17 | 121211.01 | 117535.07 | 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。
