Hot Features
プレミアム
FTSE Italia All Share Utilities Index (ITLMS65)
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 | -74.96 | -0.136030472568 | 55105.3 | 55850.75 | 53841.35 | 0 | 0 | IX |
| 4 | 2366.84 | 4.49427022511 | 52663.5 | 55850.75 | 52663.5 | 0 | 0 | IX |
| 12 | 728.74 | 1.34202307114 | 54301.6 | 55850.75 | 51185.7 | 0 | 0 | IX |
| 26 | 3961.07 | 7.75626908315 | 51069.27 | 56732.82 | 49206.88 | 0 | 0 | IX |
| 52 | 9920.58 | 21.9920921769 | 45109.76 | 56732.82 | 42539.31 | 0 | 0 | IX |
| 156 | 20745.96 | 60.5114049022 | 34284.38 | 56732.82 | 31308.96 | 0 | 0 | IX |
| 260 | 13574.42 | 32.7442256739 | 41455.92 | 56732.82 | 24033.92 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783352520 | 55030.34 | -666.83 | -1.20 | 55741.18 | 55776.85 | 54822.95 | 0 |
| 1783093320 | 55697.17 | 741.58 | 1.35 | 55268.6 | 55850.75 | 55197.21 | 0 |
| 1783006920 | 54955.59 | 840.18 | 1.55 | 54332.57 | 55266.69 | 54109.13 | 0 |
| 1782920520 | 54115.41 | -541.9 | -0.99 | 54654.31 | 54654.31 | 53841.35 | 0 |
| 1782834120 | 54657.31 | -264.02 | -0.48 | 55105.3 | 55206.61 | 54578.51 | 0 |
| 1782747720 | 54921.33 | -38.43 | -0.07 | 54837.76 | 55235.29 | 54765.41 | 0 |
| 1782488520 | 54959.76 | 187.36 | 0.34 | 54994.2 | 55227.31 | 54717.48 | 0 |
| 1782402120 | 54772.4 | 845.47 | 1.57 | 53988.58 | 54929.41 | 53988.58 | 0 |
| 1782315720 | 53926.93 | -177.3 | -0.33 | 53888.37 | 54125.07 | 53623.14 | 0 |
| 1782229320 | 54104.23 | 296.78 | 0.55 | 53730.71 | 54184.91 | 53450.04 | 0 |
| 1782142920 | 53807.45 | -783.89 | -1.44 | 54465.98 | 54479.68 | 53459.98 | 0 |
| 1781883720 | 54591.34 | 118.14 | 0.22 | 54316.81 | 54694.42 | 54079.08 | 0 |
| 1781797320 | 54473.2 | 197.09 | 0.36 | 54234.51 | 54473.2 | 53714.99 | 0 |
| 1781710920 | 54276.11 | -239.77 | -0.44 | 54227.12 | 54422.25 | 53640.32 | 0 |
| 1781624520 | 54515.88 | 642.31 | 1.19 | 53974.6 | 54515.88 | 53974.6 | 0 |
| 1781538120 | 53873.57 | -143.09 | -0.26 | 54204.34 | 54331.26 | 53509.58 | 0 |
| 1781278920 | 54016.66 | 591.09 | 1.11 | 53560.24 | 54260.27 | 53556.67 | 0 |
| 1781192520 | 53425.57 | 265.04 | 0.50 | 53134.7 | 54078.76 | 53061.26 | 0 |
| 1781106120 | 53160.53 | -299.52 | -0.56 | 53414.56 | 53820.82 | 52923.45 | 0 |
| 1781019720 | 53460.05 | 663.79 | 1.26 | 52663.5 | 53571.08 | 52663.5 | 0 |
| 1780933320 | 52796.26 | -351.21 | -0.66 | 53282.59 | 53417.51 | 52796.26 | 0 |
| 1780674120 | 53147.47 | 604.72 | 1.15 | 53098.12 | 53408.31 | 52721.92 | 0 |
| 1780587720 | 52542.75 | 438.22 | 0.84 | 51932.3 | 52840.85 | 51907.49 | 0 |
| 1780501320 | 52104.53 | -276.65 | -0.53 | 52380.68 | 52584.61 | 52104.53 | 0 |
| 1780414920 | 52381.18 | -23.96 | -0.05 | 52343.15 | 52782.88 | 52200.26 | 0 |
| 1780328520 | 52405.14 | -443.81 | -0.84 | 52718.81 | 53145.02 | 52196.23 | 0 |
| 1780069320 | 52848.95 | 64.77 | 0.12 | 52936.48 | 53275.33 | 52756.99 | 0 |
| 1779982920 | 52784.18 | 4.02 | 0.01 | 52699.67 | 53216.29 | 52484.32 | 0 |
| 1779896520 | 52780.16 | -1 | -2.19 | 53660.48 | 53660.48 | 52687.78 | 0 |
| 1779810120 | 53964.63 | 105.5 | 0.20 | 53754.62 | 54368.39 | 53665.79 | 0 |
| 1779723720 | 53859.13 | 572.3 | 1.07 | 53686.84 | 53977.2 | 53615.01 | 0 |
| 1779464520 | 53286.83 | -342.75 | -0.64 | 53458.24 | 53646.05 | 53200.1 | 0 |
| 1779378120 | 53629.58 | 480.76 | 0.90 | 52939.61 | 53640.23 | 52904.39 | 0 |
| 1779291720 | 53148.82 | 580.08 | 1.10 | 52647.28 | 53378.99 | 52480.36 | 0 |
| 1779205320 | 52568.74 | -118.78 | -0.23 | 53023.52 | 53136.95 | 52341.47 | 0 |
| 1779118920 | 52687.52 | 502.11 | 0.96 | 51588.53 | 52830.66 | 51185.7 | 0 |
| 1778859720 | 52185.41 | -1 | -2.37 | 53291.24 | 53345.78 | 52089.05 | 0 |
| 1778773320 | 53452.21 | -36.2 | -0.07 | 53682.3 | 53856.7 | 53416.35 | 0 |
| 1778686920 | 53488.41 | 53.98 | 0.10 | 53635.71 | 54199.9 | 53382.17 | 0 |
| 1778600520 | 53434.43 | -755.51 | -1.39 | 53782.07 | 53964.9 | 53348.8 | 0 |
| 1778514120 | 54189.94 | 1 | 2.01 | 53067.51 | 54236.98 | 52759.88 | 0 |
| 1778254920 | 53124.56 | -76 | -0.14 | 53197.35 | 53569.69 | 52938.73 | 0 |
| 1778168520 | 53200.56 | -1 | -1.99 | 54280.18 | 54280.18 | 53103.69 | 0 |
| 1778082120 | 54280.61 | 722.2 | 1.35 | 53851.47 | 54386.02 | 53272.66 | 0 |
| 1777995720 | 53558.41 | 261.91 | 0.49 | 53286.88 | 53760.23 | 52998.66 | 0 |
| 1777909320 | 53296.5 | -1 | -2.30 | 54249.51 | 54367.29 | 53053.87 | 0 |
| 1777563720 | 54552.69 | 1 | 2.42 | 53314.18 | 54687.23 | 53079.5 | 0 |
| 1777477320 | 53265.55 | -1 | -2.58 | 54415.94 | 54457.91 | 52961.3 | 0 |
| 1777390920 | 54676.76 | 736.71 | 1.37 | 54100.18 | 54698.39 | 54074.58 | 0 |
| 1777304520 | 53940.05 | -160.51 | -0.30 | 53782.3 | 54307.47 | 53673.28 | 0 |
| 1777045320 | 54100.56 | -321.48 | -0.59 | 54367.76 | 54367.76 | 53817.82 | 0 |
| 1776958920 | 54422.04 | 515.75 | 0.96 | 53596.23 | 54544.22 | 53596.23 | 0 |
| 1776874620 | 53906.29 | 435.51 | 0.81 | 53488.69 | 54174.14 | 53488.69 | 0 |
| 1776786120 | 53470.78 | -237.67 | -0.44 | 53760.55 | 54256.23 | 53470.78 | 0 |
| 1776699720 | 53708.45 | 153.53 | 0.29 | 53729.08 | 53929.66 | 53521.59 | 0 |
| 1776440520 | 53554.92 | -30.47 | -0.06 | 53317.99 | 53830.26 | 53035.27 | 0 |
| 1776354120 | 53585.39 | -291.98 | -0.54 | 53992.43 | 54209.52 | 53572.24 | 0 |
| 1776267720 | 53877.37 | -692.32 | -1.27 | 54587.7 | 54777.06 | 53799.92 | 0 |
| 1776181320 | 54569.69 | 210.5 | 0.39 | 54301.6 | 54774.94 | 54100.66 | 0 |
| 1776094920 | 54359.19 | -255.05 | -0.47 | 54573.34 | 54696.63 | 54111.11 | 0 |
| 1775835720 | 54614.24 | -41.03 | -0.08 | 54537.92 | 54942.83 | 54357.78 | 0 |
| 1775749320 | 54655.27 | 402.63 | 0.74 | 54612.19 | 54841.02 | 54285.03 | 0 |
| 1775662920 | 54252.64 | 373.92 | 0.69 | 55319.4 | 55457.13 | 53770.33 | 0 |
| 1775576520 | 53878.72 | 47.13 | 0.09 | 53771.96 | 54345.29 | 53640.48 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
