Hot Features
プレミアム
FTSE Italia All Share Chemicals Index (ITLMS5520)
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 | -161.9 | -0.440284479795 | 36771.68 | 37610.12 | 36204.34 | 0 | 0 | IX |
| 4 | 270.56 | 0.74453992133 | 36339.22 | 38152.59 | 35877.84 | 0 | 0 | IX |
| 12 | -507.61 | -1.36757999418 | 37117.39 | 39595.68 | 35877.84 | 0 | 0 | IX |
| 26 | 1438.3 | 4.0893928831 | 35171.48 | 39595.68 | 33396.84 | 0 | 0 | IX |
| 52 | 4963.39 | 15.6839058104 | 31646.39 | 39595.68 | 30916.14 | 0 | 0 | IX |
| 156 | 14679.04 | 66.9336283226 | 21930.74 | 39595.68 | 18925.51 | 0 | 0 | IX |
| 260 | 16681.51 | 83.7077679096 | 19928.27 | 39595.68 | 18890.47 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743608400 | 36609.78 | 158.67 | 0.44 | 36977.37 | 36977.37 | 36204.34 | 0 |
| 1743522000 | 36451.11 | -476.53 | -1.29 | 37069.27 | 37164.95 | 36451.11 | 0 |
| 1743435600 | 36927.64 | -148.66 | -0.40 | 37068.73 | 37070.62 | 36265.43 | 0 |
| 1743180000 | 37076.3 | 809.52 | 2.23 | 36343 | 37100.9 | 36343 | 0 |
| 1743093600 | 36266.78 | -1 | -3.13 | 37610.12 | 37610.12 | 36207.59 | 0 |
| 1743007200 | 37439.57 | 380.84 | 1.03 | 36771.68 | 37485.52 | 36771.68 | 0 |
| 1742920800 | 37058.73 | 503.55 | 1.38 | 36277.6 | 37207.93 | 36218.94 | 0 |
| 1742834400 | 36555.18 | -1.36 | -0.00 | 36324.9 | 36901.43 | 36266.24 | 0 |
| 1742575200 | 36556.54 | -491.38 | -1.33 | 37021.43 | 37066.84 | 36413.01 | 0 |
| 1742488800 | 37047.92 | -281.9 | -0.76 | 37327.93 | 37375.24 | 36355.97 | 0 |
| 1742402400 | 37329.82 | -117.58 | -0.31 | 37528.76 | 37676.07 | 37190.09 | 0 |
| 1742316000 | 37447.4 | 45.14 | 0.12 | 37756.08 | 37976.36 | 37284.95 | 0 |
| 1742229600 | 37402.26 | -225.97 | -0.60 | 37656.61 | 37704.45 | 37122.79 | 0 |
| 1741970400 | 37628.23 | 537.61 | 1.45 | 36680.86 | 38152.59 | 36680.86 | 0 |
| 1741884000 | 37090.62 | 750.33 | 2.06 | 36428.41 | 37090.62 | 36223.8 | 0 |
| 1741797600 | 36340.29 | 145.95 | 0.40 | 36403.27 | 36938.99 | 36332.73 | 0 |
| 1741711200 | 36194.34 | -372.73 | -1.02 | 36614.92 | 36674.11 | 36194.34 | 0 |
| 1741624800 | 36567.07 | -384.63 | -1.04 | 37190.9 | 37190.9 | 36191.91 | 0 |
| 1741365600 | 36951.7 | 530.04 | 1.46 | 36344.36 | 37097.11 | 35933.78 | 0 |
| 1741279200 | 36421.66 | 314.08 | 0.87 | 36681.68 | 36681.68 | 35944.6 | 0 |
| 1741192800 | 36107.58 | -88.12 | -0.24 | 36339.22 | 36612.49 | 35877.84 | 0 |
| 1741106400 | 36195.7 | -717.08 | -1.94 | 37391.19 | 37391.19 | 36059.74 | 0 |
| 1741020000 | 36912.78 | 424.9 | 1.16 | 36235.43 | 37339.57 | 36235.43 | 0 |
| 1740760800 | 36487.88 | -353.81 | -0.96 | 36860.62 | 36860.62 | 36246.78 | 0 |
| 1740674400 | 36841.69 | -552.75 | -1.48 | 37376.87 | 37424.71 | 36679.25 | 0 |
| 1740588000 | 37394.44 | -70.55 | -0.19 | 37623.65 | 37949.08 | 37183.61 | 0 |
| 1740501600 | 37464.99 | -654.1 | -1.72 | 37786.09 | 38027.19 | 37453.63 | 0 |
| 1740415200 | 38119.09 | 29.74 | 0.08 | 38185.04 | 38378.29 | 37952.86 | 0 |
| 1740156000 | 38089.35 | 673.02 | 1.80 | 37224.96 | 38545.06 | 37224.96 | 0 |
| 1740069600 | 37416.33 | -98.11 | -0.26 | 37418.76 | 37581.2 | 37185.23 | 0 |
| 1739983200 | 37514.44 | -307.86 | -0.81 | 37619.58 | 38160.97 | 37510.65 | 0 |
| 1739896800 | 37822.3 | -132.17 | -0.35 | 37962.04 | 38048.26 | 37768.78 | 0 |
| 1739810400 | 37954.47 | 9.46 | 0.02 | 37992.85 | 38511.54 | 37935.55 | 0 |
| 1739551200 | 37945.01 | -242.99 | -0.64 | 38188 | 38666.42 | 37939.33 | 0 |
| 1739465100 | 38188 | -172.45 | -0.45 | 38360.45 | 38438.56 | 37956.36 | 0 |
| 1739378700 | 38360.45 | -491.65 | -1.27 | 38889.95 | 38937.79 | 38128.81 | 0 |
| 1739292300 | 38852.1 | 130.27 | 0.34 | 39104.56 | 39263.22 | 38808.05 | 0 |
| 1739207460 | 38721.83 | -72.97 | -0.19 | 38582.09 | 38961.03 | 38539.92 | 0 |
| 1738946400 | 38794.8 | 172.98 | 0.45 | 38616.14 | 38913.19 | 38512.89 | 0 |
| 1738860000 | 38621.82 | -702.48 | -1.79 | 39328.09 | 39419.99 | 38621.82 | 0 |
| 1738773600 | 39324.3 | 455.7 | 1.17 | 38868.6 | 39374.04 | 38507.22 | 0 |
| 1738687200 | 38868.6 | -556.53 | -1.41 | 38468.3 | 39595.68 | 38468.3 | 0 |
| 1738600800 | 39425.13 | 482.2 | 1.24 | 38449.38 | 39425.13 | 37875.28 | 0 |
| 1738341600 | 38942.93 | 520.04 | 1.35 | 38792.37 | 39203.49 | 38409.64 | 0 |
| 1738255200 | 38422.89 | -107.03 | -0.28 | 39023.47 | 39203.49 | 38419.1 | 0 |
| 1738168800 | 38529.92 | -421.11 | -1.08 | 39037.26 | 39304.84 | 38478.3 | 0 |
| 1738082400 | 38951.03 | 1 | 2.84 | 37780.14 | 39190.24 | 37780.14 | 0 |
| 1737996000 | 37875.82 | 210.83 | 0.56 | 37427.68 | 37980.96 | 36917.1 | 0 |
| 1737736800 | 37664.99 | -108.93 | -0.29 | 37773.92 | 38118.27 | 37479.31 | 0 |
| 1737650400 | 37773.92 | -163.52 | -0.43 | 37985.28 | 38245.3 | 37670.67 | 0 |
| 1737564000 | 37937.44 | 531.93 | 1.42 | 37321.18 | 38224.49 | 37317.4 | 0 |
| 1737477600 | 37405.51 | -61.09 | -0.16 | 37110.89 | 38086.64 | 37110.89 | 0 |
| 1737391200 | 37466.6 | -237.31 | -0.63 | 37608.23 | 37885.82 | 37407.4 | 0 |
| 1737132000 | 37703.91 | 533.82 | 1.44 | 37229.28 | 37981.5 | 37229.28 | 0 |
| 1737045600 | 37170.09 | 239.21 | 0.65 | 36677.89 | 37204.15 | 36640.05 | 0 |
| 1736959200 | 36930.88 | 313.54 | 0.86 | 37324.97 | 37324.97 | 36523.02 | 0 |
| 1736872800 | 36617.34 | -162.45 | -0.44 | 36636.27 | 37097.65 | 36444.9 | 0 |
| 1736786400 | 36779.79 | -688.7 | -1.84 | 37504.44 | 37504.44 | 36599.78 | 0 |
| 1736527200 | 37468.49 | -701.41 | -1.84 | 38257.47 | 38257.47 | 37037.92 | 0 |
| 1736440800 | 38169.9 | -9.46 | -0.02 | 38783.73 | 38783.73 | 37639.86 | 0 |
| 1736354400 | 38179.36 | 631.4 | 1.68 | 37117.39 | 38332.34 | 37117.39 | 0 |
| 1736268000 | 37547.96 | 800.59 | 2.18 | 36777.64 | 37553.64 | 36431.94 | 0 |
| 1736181600 | 36747.37 | 517.61 | 1.43 | 36497.88 | 36789.53 | 36170.56 | 0 |
| 1735922400 | 36229.76 | -258.12 | -0.71 | 36822.77 | 36822.77 | 36229.76 | 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
