Hot Features
プレミアム
FTSE Italia All Share Food Beverage and Tobacco Index (ITLMS4510)
BITI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2338.99 | -3.15157977822 | 74216.43 | 74216.43 | 71044.42 | 0 | 0 | IX |
| 4 | 3195.97 | 4.6533220678 | 68681.47 | 75494.28 | 67343.15 | 0 | 0 | IX |
| 12 | -17938.5 | -19.9725126743 | 89815.94 | 92584.01 | 66864.54 | 0 | 0 | IX |
| 26 | -38618.32 | -34.950046952 | 110495.76 | 111415.76 | 66864.54 | 0 | 0 | IX |
| 52 | -45330.01 | -38.6750244972 | 117207.45 | 118174.11 | 66864.54 | 0 | 0 | IX |
| 156 | -70437.17 | -49.493983787 | 142314.61 | 145481.89 | 66864.54 | 0 | 0 | IX |
| 260 | -37311.44 | -34.1714650796 | 109188.88 | 149096.33 | 66864.54 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734972000 | 71877.44 | -242.18 | -0.34 | 71771.07 | 72336.51 | 71044.42 | 0 |
| 1734712800 | 72119.62 | -818.85 | -1.12 | 72319.28 | 72492.33 | 71411.91 | 0 |
| 1734626400 | 72938.47 | 609.26 | 0.84 | 72110.78 | 73207.59 | 71329.47 | 0 |
| 1734540000 | 72329.21 | -578.7 | -0.79 | 72963.08 | 73128.45 | 72134.42 | 0 |
| 1734453600 | 72907.91 | -914.71 | -1.24 | 73305.08 | 73565.83 | 72784.11 | 0 |
| 1734367200 | 73822.62 | -389.3 | -0.52 | 74216.43 | 74216.43 | 73214.58 | 0 |
| 1734108000 | 74211.92 | -795.64 | -1.06 | 74896.72 | 75230.69 | 74211.92 | 0 |
| 1734021600 | 75007.56 | 1 | 1.54 | 74155.94 | 75494.28 | 74155.94 | 0 |
| 1733935200 | 73868.8 | 510.33 | 0.70 | 73402.86 | 74455.31 | 72970.24 | 0 |
| 1733848800 | 73358.47 | -466.49 | -0.63 | 73738.44 | 74480.22 | 73043.57 | 0 |
| 1733762400 | 73824.96 | -1 | -1.44 | 75346.32 | 75346.32 | 73467.87 | 0 |
| 1733503200 | 74901.83 | 1 | 2.61 | 73167.78 | 75236.79 | 72965.6 | 0 |
| 1733416800 | 72998.55 | 204.65 | 0.28 | 72320.06 | 73618.28 | 71635.37 | 0 |
| 1733330400 | 72793.9 | 2 | 3.82 | 72176.55 | 73535.29 | 71990.33 | 0 |
| 1733244000 | 70118.37 | 302.08 | 0.43 | 70066.13 | 70764.86 | 69571.03 | 0 |
| 1733157600 | 69816.29 | 1 | 2.02 | 68782.19 | 70338.31 | 68399.91 | 0 |
| 1732898400 | 68435.26 | -104.9 | -0.15 | 68429.88 | 68846.97 | 67912.42 | 0 |
| 1732812000 | 68540.16 | -570.1 | -0.82 | 69005.83 | 69794.62 | 68356.37 | 0 |
| 1732725600 | 69110.26 | 1 | 1.58 | 67773.85 | 69110.26 | 67343.15 | 0 |
| 1732639200 | 68033.42 | -1 | -2.22 | 68574.47 | 69324.54 | 67645 | 0 |
| 1732552800 | 69581.01 | 1 | 2.90 | 68681.47 | 69811.67 | 68481.08 | 0 |
| 1732293600 | 67620.44 | 375.1 | 0.56 | 67634.7 | 67933.87 | 66864.539 | 0 |
| 1732207200 | 67245.34 | -913.7 | -1.34 | 68224.45 | 68316.91 | 67240.04 | 0 |
| 1732120800 | 68159.04 | 3.24 | 0.00 | 68425.61 | 69218.88 | 68018.4 | 0 |
| 1732034400 | 68155.8 | -321.17 | -0.47 | 68212.51 | 68847.88 | 67679.18 | 0 |
| 1731948000 | 68476.97 | -617.84 | -0.89 | 69156.73 | 69448.72 | 67826.51 | 0 |
| 1731688800 | 69094.81 | -1 | -2.25 | 70586.19 | 70984.94 | 69094.81 | 0 |
| 1731602400 | 70682.5 | 1 | 1.67 | 69585.54 | 70811.87 | 68987.72 | 0 |
| 1731516000 | 69519.69 | -875.17 | -1.24 | 70177.57 | 70667.64 | 69229.86 | 0 |
| 1731429600 | 70394.86 | -1 | -2.71 | 71542.43 | 71958.52 | 70353.77 | 0 |
| 1731343200 | 72355.02 | 563.39 | 0.78 | 72091.13 | 72753.48 | 71700.93 | 0 |
| 1731084000 | 71791.63 | -597.88 | -0.83 | 72207.76 | 72945.18 | 71727.67 | 0 |
| 1730997600 | 72389.51 | 1 | 1.58 | 71280.47 | 73526.36 | 71020.9 | 0 |
| 1730911200 | 71262.13 | -3 | -4.37 | 74430.25 | 75068.99 | 70802.12 | 0 |
| 1730824800 | 74521.1 | 790.84 | 1.07 | 73894.7 | 74908.01 | 73418.83 | 0 |
| 1730738400 | 73730.26 | 31.83 | 0.04 | 73332.18 | 74253.5 | 72703.2 | 0 |
| 1730479200 | 73698.43 | 213.37 | 0.29 | 73513.44 | 74212.94 | 73288.98 | 0 |
| 1730392800 | 73485.06 | -1 | -2.15 | 74520.5 | 75174.68 | 72228.5 | 0 |
| 1730306400 | 75103.53 | -15 | -17.20 | 90714.29 | 90720.23 | 75103.53 | 0 |
| 1730220000 | 90704.36 | -121.98 | -0.13 | 90847.98 | 91823.05 | 90698.43 | 0 |
| 1730133600 | 90826.34 | 369.65 | 0.41 | 90725.12 | 91972.78 | 90680.69 | 0 |
| 1729870800 | 90456.69 | -311.92 | -0.34 | 90946.5 | 90946.5 | 89440.21 | 0 |
| 1729784400 | 90768.61 | 38.5 | 0.04 | 91036.34 | 91869.55 | 90483.2 | 0 |
| 1729698000 | 90730.11 | -438.31 | -0.48 | 91083.03 | 92036.63 | 90691.58 | 0 |
| 1729611600 | 91168.42 | 586.22 | 0.65 | 90828.25 | 91288.45 | 90284.87 | 0 |
| 1729525200 | 90582.2 | -547 | -0.60 | 91284.48 | 91910.03 | 90512.5 | 0 |
| 1729266000 | 91129.2 | 242.57 | 0.27 | 91195.92 | 92584.01 | 90676.78 | 0 |
| 1729179600 | 90886.63 | 2 | 2.70 | 88239.62 | 91230.55 | 88239.62 | 0 |
| 1729093200 | 88498.07 | -559.23 | -0.63 | 87921.21 | 89348.01 | 87166.91 | 0 |
| 1729006800 | 89057.3 | 626.05 | 0.71 | 88312.93 | 89837.04 | 88060.99 | 0 |
| 1728920400 | 88431.25 | 1 | 1.73 | 86613.48 | 88538.37 | 86366.6 | 0 |
| 1728661200 | 86925.47 | 201.12 | 0.23 | 86426.8 | 87326.15 | 86080.88 | 0 |
| 1728574800 | 86724.35 | 773.12 | 0.90 | 85770.12 | 86724.35 | 85035.84 | 0 |
| 1728488400 | 85951.23 | 795.52 | 0.93 | 85630.1 | 86248.64 | 85233.35 | 0 |
| 1728402000 | 85155.71 | -1 | -1.53 | 85738.25 | 85824.77 | 84800.58 | 0 |
| 1728315600 | 86477.42 | -162.08 | -0.19 | 86778.16 | 87068.12 | 86103.57 | 0 |
| 1728056400 | 86639.5 | 30.38 | 0.04 | 86284.61 | 86896.15 | 85528.26 | 0 |
| 1727970000 | 86609.12 | -2 | -2.85 | 89228.47 | 89228.47 | 86609.12 | 0 |
| 1727883600 | 89147.88 | 36.09 | 0.04 | 89080.35 | 89630.88 | 88270.36 | 0 |
| 1727797200 | 89111.79 | 6.59 | 0.01 | 89850.6 | 91914.19 | 88681.05 | 0 |
| 1727710800 | 89105.2 | -753.31 | -0.84 | 89815.94 | 90743.3 | 88959.16 | 0 |
| 1727451600 | 89858.51 | 1 | 1.20 | 89364.54 | 89954.35 | 88301.08 | 0 |
| 1727365200 | 88797.25 | 3 | 4.41 | 86272.23 | 89821.89 | 86272.23 | 0 |
| 1727278800 | 85043.52 | -1 | -1.17 | 85178.67 | 86718.85 | 84913.74 | 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
