Hot Features
プレミアム
FTSE Italia All Share Basic Materials Index (ITLMS55)
BITI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 701.37 | 1.87248109285 | 37456.72 | 38218.44 | 37378.1 | 0 | 0 | IX |
| 4 | 993.37 | 2.67288439143 | 37164.72 | 39099.99 | 35952.63 | 0 | 0 | IX |
| 12 | 2411.99 | 6.74756127242 | 35746.1 | 39099.99 | 34944.56 | 0 | 0 | IX |
| 26 | 2386.51 | 6.6715252723 | 35771.58 | 39193.4 | 32619.1 | 0 | 0 | IX |
| 52 | 7530.01 | 24.5853151748 | 30628.08 | 39193.4 | 28376.78 | 0 | 0 | IX |
| 156 | 11236.98 | 41.7404037204 | 26921.11 | 39193.4 | 19396.02 | 0 | 0 | IX |
| 260 | 17994.99 | 89.2471395768 | 20163.1 | 39193.4 | 19396.02 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735576800 | 38158.09 | 86.37 | 0.23 | 38083.66 | 38169.94 | 37610.63 | 0 |
| 1735317600 | 38071.72 | 451.28 | 1.20 | 37587.26 | 38218.44 | 37451.35 | 0 |
| 1734972000 | 37620.44 | 56.99 | 0.15 | 37456.72 | 38096.11 | 37378.1 | 0 |
| 1734712800 | 37563.45 | 405.9 | 1.09 | 37329.1 | 37563.45 | 36858.89 | 0 |
| 1734626400 | 37157.55 | -101.47 | -0.27 | 37259.02 | 37403.42 | 36950.99 | 0 |
| 1734540000 | 37259.02 | 465.51 | 1.27 | 36650.01 | 37381.48 | 36439.23 | 0 |
| 1734453600 | 36793.51 | -387.44 | -1.04 | 37180.95 | 37180.95 | 36660.53 | 0 |
| 1734367200 | 37180.95 | -269.2 | -0.72 | 37141.62 | 37664.82 | 37138.11 | 0 |
| 1734108000 | 37450.15 | -235.69 | -0.63 | 37996.12 | 38008.39 | 37450.15 | 0 |
| 1734021600 | 37685.84 | -384.53 | -1.01 | 38150.25 | 38460.53 | 37685.84 | 0 |
| 1733935200 | 38070.37 | -795.22 | -2.05 | 38865.59 | 38909.91 | 37834.82 | 0 |
| 1733848800 | 38865.59 | 2 | 6.32 | 38151.17 | 39099.99 | 37581.95 | 0 |
| 1733762400 | 36555.45 | 137.16 | 0.38 | 36528.48 | 36681.66 | 36006.58 | 0 |
| 1733503200 | 36418.29 | -129.69 | -0.35 | 36176.61 | 36652.31 | 36159.08 | 0 |
| 1733416800 | 36547.98 | 322.1 | 0.89 | 36420.72 | 36576.13 | 35952.63 | 0 |
| 1733330400 | 36225.88 | -79.89 | -0.22 | 36451.02 | 36527.23 | 36095.54 | 0 |
| 1733244000 | 36305.77 | -143.94 | -0.39 | 36330.76 | 36555.74 | 36256.75 | 0 |
| 1733157600 | 36449.71 | -715.01 | -1.92 | 37164.72 | 37164.72 | 36449.71 | 0 |
| 1732898400 | 37164.72 | -698.77 | -1.85 | 37862.51 | 37885.08 | 37117.33 | 0 |
| 1732812000 | 37863.49 | 528.61 | 1.42 | 36886.49 | 37941.72 | 36886.49 | 0 |
| 1732725600 | 37334.88 | -367.32 | -0.97 | 37710.97 | 37799.62 | 37219.23 | 0 |
| 1732639200 | 37702.2 | -66.49 | -0.18 | 37768.69 | 38484.86 | 37702.2 | 0 |
| 1732552800 | 37768.69 | 463.38 | 1.24 | 37494.88 | 37901.34 | 36989.72 | 0 |
| 1732293600 | 37305.31 | 359.54 | 0.97 | 36325.21 | 37603.31 | 36309.43 | 0 |
| 1732207200 | 36945.77 | 261.39 | 0.71 | 36782.83 | 36945.77 | 36334.32 | 0 |
| 1732120800 | 36684.38 | 122.29 | 0.33 | 36567.35 | 37101.01 | 36517.76 | 0 |
| 1732034400 | 36562.09 | 479.58 | 1.33 | 36085.25 | 36735.34 | 35704.41 | 0 |
| 1731948000 | 36082.51 | 1 | 2.97 | 35008.67 | 36082.51 | 34944.56 | 0 |
| 1731688800 | 35043.27 | -465.12 | -1.31 | 35490.93 | 35503.25 | 34976.31 | 0 |
| 1731602400 | 35508.39 | -237.81 | -0.67 | 35735.93 | 36016.29 | 35435.76 | 0 |
| 1731516000 | 35746.2 | -169.62 | -0.47 | 35332.83 | 35944.69 | 35292 | 0 |
| 1731429600 | 35915.82 | -1 | -3.23 | 37250.85 | 37250.85 | 35914.79 | 0 |
| 1731343200 | 37116.31 | 93.5 | 0.25 | 37018.96 | 37371.65 | 36961.69 | 0 |
| 1731084000 | 37022.81 | -127.8 | -0.34 | 37509.37 | 37565.64 | 36913.71 | 0 |
| 1730997600 | 37150.61 | 478.13 | 1.30 | 36118.93 | 37377.15 | 36118.93 | 0 |
| 1730911200 | 36672.48 | -346.18 | -0.94 | 37018.66 | 37646.5 | 36362.67 | 0 |
| 1730824800 | 37018.66 | -206.48 | -0.55 | 37263.14 | 37477.66 | 37018.66 | 0 |
| 1730738400 | 37225.14 | 156.34 | 0.42 | 37013.69 | 37276.66 | 36914.18 | 0 |
| 1730479200 | 37068.8 | 122.92 | 0.33 | 38515.47 | 38515.47 | 36842.52 | 0 |
| 1730392800 | 36945.88 | -227.15 | -0.61 | 37173.03 | 37224.22 | 36382.36 | 0 |
| 1730306400 | 37173.03 | -470.4 | -1.25 | 37653.7 | 37771.49 | 37083.35 | 0 |
| 1730220000 | 37643.43 | 300.43 | 0.80 | 37744.05 | 38140.95 | 37365.97 | 0 |
| 1730133600 | 37343 | -271.81 | -0.72 | 37612.48 | 38141.67 | 37340.44 | 0 |
| 1729870800 | 37614.81 | 267.58 | 0.72 | 37351.33 | 37614.81 | 37093.42 | 0 |
| 1729784400 | 37347.23 | -435.47 | -1.15 | 37782.7 | 38204.48 | 37322.85 | 0 |
| 1729698000 | 37782.7 | -256.53 | -0.67 | 37904.7 | 38003.63 | 37561.26 | 0 |
| 1729611600 | 38039.23 | -405.6 | -1.06 | 38439.7 | 38527.39 | 37996.14 | 0 |
| 1729525200 | 38444.83 | -226.8 | -0.59 | 38579.89 | 38895.86 | 38426.47 | 0 |
| 1729266000 | 38671.63 | 32.17 | 0.08 | 38664.41 | 38998.93 | 38593.58 | 0 |
| 1729179600 | 38639.46 | 522.61 | 1.37 | 38127.12 | 38659.78 | 37961.73 | 0 |
| 1729093200 | 38116.85 | 130.17 | 0.34 | 37908.29 | 38485.89 | 37783.82 | 0 |
| 1729006800 | 37986.68 | 531.11 | 1.42 | 37459.71 | 37986.68 | 37362.14 | 0 |
| 1728920400 | 37455.57 | 68.04 | 0.18 | 37392.36 | 37708.92 | 37074.25 | 0 |
| 1728661200 | 37387.53 | -187.29 | -0.50 | 37257.7 | 37700.55 | 36661.36 | 0 |
| 1728574800 | 37574.82 | 92.17 | 0.25 | 37527.5 | 37636.36 | 36977.21 | 0 |
| 1728488400 | 37482.65 | 820.23 | 2.24 | 36034.59 | 37499.97 | 36034.59 | 0 |
| 1728402000 | 36662.42 | 192.25 | 0.53 | 36467.18 | 36980.1 | 36344.83 | 0 |
| 1728315600 | 36470.17 | 968.83 | 2.73 | 35746.1 | 36789.25 | 35661.28 | 0 |
| 1728056400 | 35501.34 | 97.57 | 0.28 | 35390.42 | 35911.32 | 35286.48 | 0 |
| 1727970000 | 35403.77 | -704.65 | -1.95 | 36378.52 | 36378.52 | 35391.1 | 0 |
| 1727883600 | 36108.42 | -398.51 | -1.09 | 36512.06 | 36591.48 | 36069 | 0 |
| 1727797200 | 36506.93 | -587.09 | -1.58 | 37086.83 | 37461.26 | 36506.93 | 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
