Hot Features
プレミアム
FTSE Italia All Share Energy Index (ITLMS6010)
BITI
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -41.51 | -0.240176820131 | 17283.1 | 17647.61 | 17083.79 | 0 | 0 | IX |
| 4 | 179.89 | 1.05434980102 | 17061.7 | 17647.96 | 17010.76 | 0 | 0 | IX |
| 12 | 372.89 | 2.2105437882 | 16868.7 | 17647.96 | 16427.99 | 0 | 0 | IX |
| 26 | -528.11 | -2.97196913848 | 17769.7 | 17816.08 | 16353.72 | 0 | 0 | IX |
| 52 | -518.44 | -2.91913921317 | 17760.03 | 18903.66 | 16353.72 | 0 | 0 | IX |
| 156 | 2530.96 | 17.2049735463 | 14710.63 | 18903.66 | 13313.52 | 0 | 0 | IX |
| 260 | 4004.3 | 30.2501493886 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727451600 | 16774.95 | 151.77 | 0.91 | 16670.81 | 16825.03 | 16667.39 | 0 |
| 1727365200 | 16623.18 | -382.16 | -2.25 | 16775.21 | 16807.15 | 16579 | 0 |
| 1727278800 | 17005.34 | -114.01 | -0.67 | 17078.78 | 17164.86 | 16930.25 | 0 |
| 1727192400 | 17119.35 | 126.97 | 0.75 | 17096.39 | 17223.98 | 17051.16 | 0 |
| 1727106000 | 16992.38 | -72.94 | -0.43 | 16994.64 | 17004.55 | 16848.83 | 0 |
| 1726846800 | 17065.32 | -162.79 | -0.94 | 17126.52 | 17166.01 | 17014.89 | 0 |
| 1726760400 | 17228.11 | 149.22 | 0.87 | 17235.91 | 17305.64 | 17163 | 0 |
| 1726674000 | 17078.89 | 14.48 | 0.08 | 17074.93 | 17103.72 | 16980.8 | 0 |
| 1726587600 | 17064.41 | 142.31 | 0.84 | 16988.81 | 17116.78 | 16980.83 | 0 |
| 1726501200 | 16922.1 | 145.45 | 0.87 | 16756.36 | 16926.76 | 16747.34 | 0 |
| 1726242000 | 16776.65 | 136.41 | 0.82 | 16711.13 | 16877.97 | 16675.84 | 0 |
| 1726155600 | 16640.24 | 102.34 | 0.62 | 16693.74 | 16718.349 | 16514.86 | 0 |
| 1726069200 | 16537.9 | -17.83 | -0.11 | 16588.33 | 16700.91 | 16427.99 | 0 |
| 1725982800 | 16555.73 | -331.09 | -1.96 | 16837.65 | 16896.91 | 16524 | 0 |
| 1725896400 | 16886.82 | 124.75 | 0.74 | 16834.79 | 16931.86 | 16773.7 | 0 |
| 1725637200 | 16762.07 | -197.51 | -1.16 | 16881.29 | 16962.76 | 16749.99 | 0 |
| 1725550800 | 16959.58 | 24.14 | 0.14 | 16868.7 | 17054.36 | 16864.83 | 0 |
| 1725464400 | 16935.44 | -91.78 | -0.54 | 16999.18 | 17075.49 | 16865.72 | 0 |
| 1725378000 | 17027.22 | -344.9 | -1.99 | 17410.03 | 17425.75 | 17007.51 | 0 |
| 1725291600 | 17372.12 | 31.77 | 0.18 | 17357.13 | 17404.3 | 17308.88 | 0 |
| 1725032400 | 17340.35 | -64.43 | -0.37 | 17480.76 | 17551.42 | 17303 | 0 |
| 1724946000 | 17404.78 | 193 | 1.12 | 17270.76 | 17414.37 | 17268.07 | 0 |
| 1724859600 | 17211.78 | -28.31 | -0.16 | 17246.54 | 17284.59 | 17169.32 | 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
