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 | 508.72 | 0.616794407724 | 82478.05 | 83780.92 | 80896.57 | 0 | 0 | IX |
| 4 | 3896.89 | 4.92716640865 | 79089.88 | 83780.92 | 76866.41 | 0 | 0 | IX |
| 12 | 6488.74 | 8.48223150322 | 76498.03 | 85176.53 | 75146.76 | 0 | 0 | IX |
| 26 | 5582.35 | 7.21192665742 | 77404.42 | 85364.52 | 75146.76 | 0 | 0 | IX |
| 52 | 8776.65 | 11.8267562429 | 74210.12 | 85364.52 | 71316.63 | 0 | 0 | IX |
| 156 | -12137.38 | -12.7595148025 | 95124.15 | 99910.4 | 59935.78 | 0 | 0 | IX |
| 260 | -16339.77 | -16.4505579274 | 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 |
|---|---|---|---|---|---|---|---|
| 1739551200 | 82986.77 | 486.02 | 0.59 | 82581.75 | 83780.92 | 82496.21 | 0 |
| 1739465100 | 82500.75 | 1 | 1.88 | 81054.04 | 82662.76 | 80896.57 | 0 |
| 1739378700 | 80979.84 | -474.67 | -0.58 | 82088.92 | 82091.19 | 80979.84 | 0 |
| 1739292300 | 81454.51 | -305.86 | -0.37 | 81998.84 | 81998.84 | 81128.23 | 0 |
| 1739207460 | 81760.37 | 150.66 | 0.18 | 82005.65 | 82478.05 | 81605.17 | 0 |
| 1738946400 | 81609.71 | -238.47 | -0.29 | 82478.05 | 82480.32 | 81366.7 | 0 |
| 1738860000 | 81848.18 | 3 | 3.83 | 80176.62 | 82950.45 | 79933.61 | 0 |
| 1738773600 | 78830.21 | 1 | 1.31 | 78239.7 | 79424.11 | 77923.64 | 0 |
| 1738687200 | 77808.94 | -10.22 | -0.01 | 77701.06 | 78368.02 | 77377.04 | 0 |
| 1738600800 | 77819.16 | -483.75 | -0.62 | 77382.72 | 77904.7 | 76866.41 | 0 |
| 1738341600 | 78302.91 | -118.1 | -0.15 | 78543.65 | 78703.39 | 77953.15 | 0 |
| 1738255200 | 78421.01 | -393.67 | -0.50 | 78854.04 | 79296.16 | 78337.74 | 0 |
| 1738168800 | 78814.68 | 444.39 | 0.57 | 78882.06 | 79087.97 | 78414.2 | 0 |
| 1738082400 | 78370.29 | 524.25 | 0.67 | 78128.42 | 79449.08 | 78008.05 | 0 |
| 1737996000 | 77846.04 | -581.42 | -0.74 | 78386.96 | 78872.98 | 77846.04 | 0 |
| 1737736800 | 78427.46 | -281.24 | -0.36 | 78668.2 | 79153.08 | 78272.26 | 0 |
| 1737650400 | 78708.7 | -272.16 | -0.34 | 79452.13 | 79452.13 | 78222.68 | 0 |
| 1737564000 | 78980.86 | -714.28 | -0.90 | 79501.71 | 79938.15 | 78980.86 | 0 |
| 1737477600 | 79695.14 | 472.4 | 0.60 | 79733.37 | 80055.11 | 79140.6 | 0 |
| 1737391200 | 79222.74 | -875.15 | -1.09 | 79704.22 | 80178.89 | 79222.74 | 0 |
| 1737132000 | 80097.89 | 1 | 1.69 | 79089.88 | 80097.89 | 78806.37 | 0 |
| 1737045600 | 78770.41 | -686.26 | -0.86 | 79697.41 | 79697.41 | 78610.67 | 0 |
| 1736959200 | 79456.67 | 995.52 | 1.27 | 78268.86 | 79456.67 | 78268.86 | 0 |
| 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 |
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
