Hot Features
プレミアム
FTSE Italia All Share Personal and Household Goods Index (ITLMS4520)
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 | -2037.21 | -2.53074721025 | 80498.36 | 81204.69 | 77623.1 | 0 | 0 | IX |
| 4 | -3664.45 | -4.46200697468 | 82125.6 | 85176.53 | 77623.1 | 0 | 0 | IX |
| 12 | -4320.83 | -5.21952966092 | 82781.98 | 85176.53 | 75146.76 | 0 | 0 | IX |
| 26 | -2414.72 | -2.9857113129 | 80875.87 | 85364.52 | 73030.94 | 0 | 0 | IX |
| 52 | 2479.31 | 3.26302969236 | 75981.84 | 85364.52 | 71316.63 | 0 | 0 | IX |
| 156 | -22485.99 | -22.2750144283 | 100947.14 | 102069.14 | 59935.78 | 0 | 0 | IX |
| 260 | -20865.39 | -21.0068628183 | 99326.54 | 117361.88 | 59935.78 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736872800 | 78461.15 | 838.05 | 1.08 | 78101.17 | 78816.58 | 78058.4 | 0 |
| 1736786400 | 77623.1 | -1 | -1.61 | 78855.95 | 78936.95 | 77623.1 | 0 |
| 1736527200 | 78896.45 | -1 | -1.79 | 80088.8 | 80331.81 | 78896.45 | 0 |
| 1736440800 | 80331.81 | -114.7 | -0.14 | 80088.8 | 80811.03 | 79886.3 | 0 |
| 1736354400 | 80446.51 | -290.32 | -0.36 | 80498.36 | 81204.69 | 80043.76 | 0 |
| 1736268000 | 80736.83 | 249.82 | 0.31 | 80649.02 | 81245.19 | 79845.79 | 0 |
| 1736181600 | 80487.01 | -794.15 | -0.98 | 80770.52 | 81366.7 | 80286.77 | 0 |
| 1735922400 | 81281.16 | 625.33 | 0.78 | 80655.83 | 81524.17 | 80338.63 | 0 |
| 1735836000 | 80655.83 | -951.61 | -1.17 | 82084.38 | 82084.38 | 80574.83 | 0 |
| 1735576800 | 81607.44 | 393.67 | 0.48 | 80419.63 | 81607.44 | 80419.63 | 0 |
| 1735317600 | 81213.77 | 564.75 | 0.70 | 80613.06 | 81452.24 | 80493.82 | 0 |
| 1734972000 | 80649.02 | 371.33 | 0.46 | 79960.49 | 80689.52 | 79645.55 | 0 |
| 1734712800 | 80277.69 | -1 | -2.35 | 81749.13 | 81749.13 | 80277.69 | 0 |
| 1734626400 | 82213.32 | -562.15 | -0.68 | 82199.35 | 83127.73 | 81331.98 | 0 |
| 1734540000 | 82775.47 | 1 | 1.30 | 82125.6 | 85176.53 | 81450.28 | 0 |
| 1734453600 | 81714.82 | -834.3 | -1.01 | 82734.79 | 82907.74 | 81714.82 | 0 |
| 1734367200 | 82549.12 | -118.29 | -0.14 | 82588.55 | 82747.52 | 81992.09 | 0 |
| 1734108000 | 82667.41 | 821.57 | 1.00 | 81938.68 | 82667.41 | 81527.9 | 0 |
| 1734021600 | 81845.84 | -292.49 | -0.36 | 82456.28 | 82456.28 | 81329.49 | 0 |
| 1733935200 | 82138.33 | 662.59 | 0.81 | 81713.57 | 82324.01 | 81223.92 | 0 |
| 1733848800 | 81475.74 | 1 | 1.25 | 80958.14 | 81515.17 | 80136.57 | 0 |
| 1733762400 | 80467.25 | 118.3 | 0.15 | 80720.3 | 80753.37 | 79831.35 | 0 |
| 1733503200 | 80348.95 | -961.45 | -1.18 | 81403.24 | 82151.06 | 80348.95 | 0 |
| 1733416800 | 81310.4 | 848.28 | 1.05 | 80375.65 | 81356.19 | 80309.52 | 0 |
| 1733330400 | 80462.12 | 371.35 | 0.46 | 80289.18 | 81211.19 | 80123.84 | 0 |
| 1733244000 | 80090.77 | 1 | 1.67 | 78958.86 | 80090.77 | 78958.86 | 0 |
| 1733157600 | 78773.19 | -111.93 | -0.14 | 78885.12 | 80057.7 | 78773.19 | 0 |
| 1732898400 | 78885.12 | 385.95 | 0.49 | 78459.74 | 80042.49 | 78459.74 | 0 |
| 1732812000 | 78499.17 | 1 | 1.75 | 76603.6 | 78717.92 | 76603.6 | 0 |
| 1732725600 | 77147.28 | 1 | 1.95 | 76227.13 | 77147.28 | 75146.76 | 0 |
| 1732639200 | 75670.1 | -1 | -1.36 | 76988.31 | 76988.31 | 75670.1 | 0 |
| 1732552800 | 76709.79 | 450.22 | 0.59 | 76298.38 | 77060.81 | 76225.88 | 0 |
| 1732293600 | 76259.57 | -609.82 | -0.79 | 76498.03 | 77180.35 | 75941.01 | 0 |
| 1732207200 | 76869.39 | -324.31 | -0.42 | 77750.73 | 77750.73 | 75988.05 | 0 |
| 1732120800 | 77193.7 | 283.02 | 0.37 | 76943.75 | 78155.15 | 76844.55 | 0 |
| 1732034400 | 76910.68 | 350.39 | 0.46 | 76745.97 | 77189.2 | 75838.54 | 0 |
| 1731948000 | 76560.29 | -158.35 | -0.21 | 76791.14 | 76890.35 | 75745.71 | 0 |
| 1731688800 | 76718.64 | -3 | -4.26 | 79549.11 | 79615.25 | 76718.64 | 0 |
| 1731602400 | 80131.6 | -352.88 | -0.44 | 80663.17 | 80848.84 | 79074.68 | 0 |
| 1731516000 | 80484.48 | 1 | 2.41 | 79031.51 | 80484.48 | 77811.89 | 0 |
| 1731429600 | 78594.03 | -3 | -4.17 | 81789.95 | 82373.68 | 77533.38 | 0 |
| 1731343200 | 82015.06 | 722.99 | 0.89 | 82067.22 | 82081.2 | 81218.95 | 0 |
| 1731084000 | 81292.07 | -523.34 | -0.64 | 81868.82 | 81934.95 | 80742.03 | 0 |
| 1730997600 | 81815.41 | 1 | 1.55 | 80768.73 | 81947.68 | 80768.73 | 0 |
| 1730911200 | 80570.33 | -609.19 | -0.75 | 81556.62 | 82372.44 | 80286.07 | 0 |
| 1730824800 | 81179.52 | -12.73 | -0.02 | 81126.11 | 81377.93 | 80901.01 | 0 |
| 1730738400 | 81192.25 | 80.11 | 0.10 | 81112.14 | 81635.48 | 80801.18 | 0 |
| 1730479200 | 81112.14 | -364.37 | -0.45 | 81867.58 | 81999.85 | 81112.14 | 0 |
| 1730392800 | 81476.51 | 46.42 | 0.06 | 80244.15 | 81476.51 | 80244.15 | 0 |
| 1730306400 | 81430.09 | -469.93 | -0.57 | 81933.71 | 82410.63 | 81430.09 | 0 |
| 1730220000 | 81900.02 | -1 | -1.51 | 83098.69 | 83403.9 | 81900.02 | 0 |
| 1730133600 | 83152.09 | 874.97 | 1.06 | 83032.55 | 83377.2 | 82158.82 | 0 |
| 1729870800 | 82277.12 | -67.38 | -0.08 | 82013.82 | 82648.47 | 81821.16 | 0 |
| 1729784400 | 82344.5 | 523.34 | 0.64 | 82490.74 | 82689.15 | 81708.6 | 0 |
| 1729698000 | 81821.16 | -960.82 | -1.16 | 82781.98 | 83099.93 | 81821.16 | 0 |
| 1729611600 | 82781.98 | -118.3 | -0.14 | 83191.53 | 83191.53 | 81985.87 | 0 |
| 1729525200 | 82900.28 | -1 | -2.10 | 84052.53 | 84741.83 | 82900.28 | 0 |
| 1729266000 | 84675.69 | 994.51 | 1.19 | 83375.96 | 84675.69 | 82979.15 | 0 |
| 1729179600 | 83681.18 | -199.64 | -0.24 | 83880.82 | 83973.66 | 83377.2 | 0 |
| 1729093200 | 83880.82 | 357.37 | 0.43 | 83244.93 | 84198.77 | 83178.8 | 0 |
| 1729006800 | 83523.45 | -198.4 | -0.24 | 83814.69 | 84397.18 | 83337.77 | 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
