Hot Features
プレミアム
FTSE Italia All Share Energy Index (ITLMS60)
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 | 274.42 | 1.65780133811 | 16553.25 | 16827.67 | 16424.55 | 0 | 0 | IX |
| 4 | -409.64 | -2.37647289513 | 17237.31 | 17560.61 | 16362.63 | 0 | 0 | IX |
| 12 | -388.37 | -2.25586139437 | 17216.04 | 17647.96 | 16362.63 | 0 | 0 | IX |
| 26 | -239.97 | -1.40599403315 | 17067.64 | 17816.08 | 16353.72 | 0 | 0 | IX |
| 52 | -1403.38 | -7.69774642711 | 18231.05 | 18903.66 | 16353.72 | 0 | 0 | IX |
| 156 | 1697.19 | 11.2170268227 | 15130.48 | 18903.66 | 13313.52 | 0 | 0 | IX |
| 260 | 3590.38 | 27.1232253732 | 13237.29 | 18903.66 | 12546.57 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735317600 | 16827.67 | 249.86 | 1.51 | 16661.52 | 16827.67 | 16574.22 | 0 |
| 1734972000 | 16577.81 | -4.2 | -0.03 | 16503.21 | 16600.349 | 16459.54 | 0 |
| 1734712800 | 16582.009 | -122.51 | -0.73 | 16553.25 | 16601.16 | 16424.55 | 0 |
| 1734626400 | 16704.52 | -95.61 | -0.57 | 16667.73 | 16740.669 | 16627.04 | 0 |
| 1734540000 | 16800.13 | 63.67 | 0.38 | 16780.77 | 16864.15 | 16747.669 | 0 |
| 1734453600 | 16736.46 | -309.71 | -1.82 | 16399.259 | 16935.65 | 16362.63 | 0 |
| 1734367200 | 17046.17 | -137.11 | -0.80 | 17166.67 | 17176.16 | 17046.17 | 0 |
| 1734108000 | 17183.28 | -44.92 | -0.26 | 17278.27 | 17290.97 | 17150.6 | 0 |
| 1734021600 | 17228.2 | -65.14 | -0.38 | 17394.83 | 17445.11 | 17228.04 | 0 |
| 1733935200 | 17293.34 | 2.27 | 0.01 | 17248.72 | 17345.84 | 17207.4 | 0 |
| 1733848800 | 17291.07 | -73.93 | -0.43 | 17293.49 | 17328.1 | 17214.72 | 0 |
| 1733762400 | 17365 | 78.85 | 0.46 | 17377.73 | 17498.69 | 17365 | 0 |
| 1733503200 | 17286.15 | -143.13 | -0.82 | 17436.84 | 17516.33 | 17215.84 | 0 |
| 1733416800 | 17429.28 | 18.43 | 0.11 | 17345.11 | 17440.93 | 17307.38 | 0 |
| 1733330400 | 17410.85 | 37.53 | 0.22 | 17460.34 | 17560.61 | 17367.16 | 0 |
| 1733244000 | 17373.32 | 180.93 | 1.05 | 17253.85 | 17405.25 | 17240.45 | 0 |
| 1733157600 | 17192.39 | -50.47 | -0.29 | 17160.19 | 17305.83 | 17124.18 | 0 |
| 1732898400 | 17242.86 | -1.06 | -0.01 | 17237.31 | 17296.79 | 17172.96 | 0 |
| 1732812000 | 17243.92 | 41.62 | 0.24 | 17234.57 | 17267.85 | 17178.99 | 0 |
| 1732725600 | 17202.3 | -49.15 | -0.28 | 17250.08 | 17250.08 | 17083.79 | 0 |
| 1732639200 | 17251.45 | -146.86 | -0.84 | 17291.63 | 17390.19 | 17216.45 | 0 |
| 1732552800 | 17398.31 | -157.45 | -0.90 | 17597.84 | 17647.61 | 17398.31 | 0 |
| 1732293600 | 17555.76 | 206.47 | 1.19 | 17450.07 | 17558 | 17356.34 | 0 |
| 1732207200 | 17349.29 | 94.17 | 0.55 | 17283.1 | 17402.75 | 17196.78 | 0 |
| 1732120800 | 17255.12 | -16.82 | -0.10 | 17345.39 | 17369.52 | 17249.22 | 0 |
| 1732034400 | 17271.94 | -146.35 | -0.84 | 17408.37 | 17477.86 | 17092.27 | 0 |
| 1731948000 | 17418.29 | -136.69 | -0.78 | 17363.81 | 17457.7 | 17289.26 | 0 |
| 1731688800 | 17554.98 | 92.65 | 0.53 | 17374.94 | 17647.96 | 17369.67 | 0 |
| 1731602400 | 17462.33 | 318.6 | 1.86 | 17208.41 | 17494.04 | 17198.21 | 0 |
| 1731516000 | 17143.73 | -64.29 | -0.37 | 17179.78 | 17245.65 | 17010.76 | 0 |
| 1731429600 | 17208.02 | -223.21 | -1.28 | 17405.89 | 17456.1 | 17165.32 | 0 |
| 1731343200 | 17431.23 | 127.99 | 0.74 | 17432.74 | 17554.45 | 17423.77 | 0 |
| 1731084000 | 17303.24 | -92.24 | -0.53 | 17396.83 | 17402.7 | 17272.68 | 0 |
| 1730997600 | 17395.48 | 90.6 | 0.52 | 17354.76 | 17478.84 | 17261.14 | 0 |
| 1730911200 | 17304.88 | 13.84 | 0.08 | 17321.42 | 17568.07 | 17155.48 | 0 |
| 1730824800 | 17291.04 | 108.38 | 0.63 | 17216.9 | 17309.9 | 17182.46 | 0 |
| 1730738400 | 17182.66 | -52.08 | -0.30 | 17277.37 | 17363.07 | 17182.66 | 0 |
| 1730479200 | 17234.74 | 86.31 | 0.50 | 17210.74 | 17347.65 | 17196.91 | 0 |
| 1730392800 | 17148.43 | 14.09 | 0.08 | 17061.7 | 17158.08 | 17027.88 | 0 |
| 1730306400 | 17134.34 | -60.8 | -0.35 | 17164.87 | 17297.84 | 17134.34 | 0 |
| 1730220000 | 17195.14 | -134.57 | -0.78 | 17379.19 | 17435.36 | 17195.14 | 0 |
| 1730133600 | 17329.71 | -143.86 | -0.82 | 17286.7 | 17329.71 | 17142.41 | 0 |
| 1729870800 | 17473.57 | 219.34 | 1.27 | 17321.55 | 17543.69 | 17269.72 | 0 |
| 1729784400 | 17254.23 | 51.68 | 0.30 | 17324.71 | 17425.19 | 17203.86 | 0 |
| 1729698000 | 17202.55 | -97.24 | -0.56 | 17266.96 | 17327.52 | 17190.64 | 0 |
| 1729611600 | 17299.79 | 23.38 | 0.14 | 17298.33 | 17332.78 | 17167.4 | 0 |
| 1729525200 | 17276.41 | 111.87 | 0.65 | 17215.1 | 17360.89 | 17215.1 | 0 |
| 1729266000 | 17164.54 | -47.02 | -0.27 | 17257.92 | 17312.61 | 17130.76 | 0 |
| 1729179600 | 17211.56 | 133.53 | 0.78 | 17091.86 | 17265.03 | 17082.29 | 0 |
| 1729093200 | 17078.03 | 70.68 | 0.42 | 17057.66 | 17150.11 | 17057.66 | 0 |
| 1729006800 | 17007.35 | -352.42 | -2.03 | 17100.25 | 17158.09 | 16933.32 | 0 |
| 1728920400 | 17359.77 | 32.11 | 0.19 | 17309.94 | 17405.72 | 17297.97 | 0 |
| 1728661200 | 17327.66 | 72.28 | 0.42 | 17265.54 | 17348.16 | 17227.19 | 0 |
| 1728574800 | 17255.38 | 96.42 | 0.56 | 17183.03 | 17295.55 | 17130.75 | 0 |
| 1728488400 | 17158.96 | 12.72 | 0.07 | 17073.86 | 17181.99 | 17032.26 | 0 |
| 1728402000 | 17146.24 | -299.15 | -1.71 | 17343.18 | 17394.43 | 17099.14 | 0 |
| 1728315600 | 17445.39 | 114.91 | 0.66 | 17336.4 | 17504.07 | 17221.71 | 0 |
| 1728056400 | 17330.48 | 234.86 | 1.37 | 17216.04 | 17362.74 | 17187.63 | 0 |
| 1727970000 | 17095.62 | -112.78 | -0.66 | 17260.45 | 17276.97 | 17004.23 | 0 |
| 1727883600 | 17208.4 | 167.66 | 0.98 | 17154.89 | 17358.73 | 17154.89 | 0 |
| 1727797200 | 17040.74 | 263.55 | 1.57 | 16797.16 | 17048.56 | 16708.52 | 0 |
| 1727710800 | 16777.189 | 2.24 | 0.01 | 16846.3 | 16901.04 | 16685.22 | 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
