Hot Features
プレミアム
FTSE Italia All Share Utilities Index (ITLMS65)
BITI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.84 | -0.0101144619949 | 37965.44 | 38329.57 | 37010.06 | 0 | 0 | IX |
| 4 | -2238.93 | -5.56940418447 | 40200.53 | 40637.7 | 37010.06 | 0 | 0 | IX |
| 12 | -468.43 | -1.21891656082 | 38430.03 | 41235.48 | 37010.06 | 0 | 0 | IX |
| 26 | 406.54 | 1.08251724268 | 37555.06 | 41235.48 | 35182.69 | 0 | 0 | IX |
| 52 | 1907.33 | 5.29016396671 | 36054.27 | 41235.48 | 33070.19 | 0 | 0 | IX |
| 156 | -170.13 | -0.446163864058 | 38131.73 | 41235.48 | 24033.92 | 0 | 0 | IX |
| 260 | -4066.77 | -9.67624963804 | 42028.37 | 44455.74 | 24033.92 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732207200 | 37319.58 | 118.99 | 0.32 | 37261.3 | 37492.57 | 37010.06 | 0 |
| 1732120800 | 37200.59 | -309.42 | -0.82 | 37739.38 | 37739.38 | 37140.01 | 0 |
| 1732034400 | 37510.01 | -232.9 | -0.62 | 37863.53 | 37927.83 | 37062.71 | 0 |
| 1731948000 | 37742.91 | -456.88 | -1.20 | 38329.57 | 38329.57 | 37505.45 | 0 |
| 1731688800 | 38199.79 | 83.5 | 0.22 | 37965.44 | 38281.99 | 37938.59 | 0 |
| 1731602400 | 38116.29 | 799.24 | 2.14 | 37525.42 | 38116.29 | 37194.02 | 0 |
| 1731516000 | 37317.05 | 70.98 | 0.19 | 37089.91 | 37587.53 | 37062.98 | 0 |
| 1731429600 | 37246.07 | -803.01 | -2.11 | 37744.88 | 37759.94 | 37246.07 | 0 |
| 1731343200 | 38049.08 | 402.32 | 1.07 | 37892 | 38129.12 | 37838.16 | 0 |
| 1731084000 | 37646.76 | 9.42 | 0.03 | 37683.47 | 37836.98 | 37417.74 | 0 |
| 1730997600 | 37637.34 | -556.9 | -1.46 | 37935.9 | 38163.85 | 37503.13 | 0 |
| 1730911200 | 38194.24 | -912.64 | -2.33 | 37456.43 | 39178.84 | 37376.04 | 0 |
| 1730824800 | 39106.88 | -142.14 | -0.36 | 39314.33 | 39434.34 | 39097.99 | 0 |
| 1730738400 | 39249.02 | -26.04 | -0.07 | 39186.29 | 39575.76 | 39186.29 | 0 |
| 1730479200 | 39275.06 | 192.69 | 0.49 | 39119.65 | 39457.04 | 39071.8 | 0 |
| 1730392800 | 39082.37 | -617.62 | -1.56 | 39429.72 | 39498.61 | 38878.81 | 0 |
| 1730306400 | 39699.99 | -254.21 | -0.64 | 39928.13 | 40050.64 | 39595.86 | 0 |
| 1730220000 | 39954.2 | -412.5 | -1.02 | 40555.12 | 40637.7 | 39913.05 | 0 |
| 1730133600 | 40366.7 | 169.18 | 0.42 | 40321.74 | 40523.33 | 40191.35 | 0 |
| 1729870800 | 40197.52 | -53.01 | -0.13 | 40200.53 | 40286.39 | 40029.52 | 0 |
| 1729784400 | 40250.53 | 57.81 | 0.14 | 40357.6 | 40528.48 | 40224.87 | 0 |
| 1729698000 | 40192.72 | 106 | 0.26 | 39992.95 | 40286.79 | 39992.95 | 0 |
| 1729611600 | 40086.72 | -898.28 | -2.19 | 40809.59 | 40809.59 | 39773.65 | 0 |
| 1729525200 | 40985 | -45.29 | -0.11 | 40921.85 | 41068.59 | 40633.83 | 0 |
| 1729266000 | 41030.29 | 156.83 | 0.38 | 40751.72 | 41030.29 | 40521.98 | 0 |
| 1729179600 | 40873.46 | 163.19 | 0.40 | 40849.02 | 41235.48 | 40820.15 | 0 |
| 1729093200 | 40710.27 | 332.66 | 0.82 | 40401.16 | 40793.82 | 40261.09 | 0 |
| 1729006800 | 40377.61 | 259.53 | 0.65 | 40319.04 | 40659.24 | 40224.29 | 0 |
| 1728920400 | 40118.08 | 605.3 | 1.53 | 39691.85 | 40166.1 | 39572.31 | 0 |
| 1728661200 | 39512.78 | 491.18 | 1.26 | 39006.63 | 39549.08 | 38970.64 | 0 |
| 1728574800 | 39021.6 | -91.15 | -0.23 | 39155.74 | 39217.92 | 38873.9 | 0 |
| 1728488400 | 39112.75 | 148.81 | 0.38 | 38997.11 | 39290.21 | 38893.75 | 0 |
| 1728402000 | 38963.94 | 236.82 | 0.61 | 38754 | 38996.04 | 38580.54 | 0 |
| 1728315600 | 38727.12 | -90.88 | -0.23 | 39025.92 | 39049.59 | 38528.08 | 0 |
| 1728056400 | 38818 | -109.74 | -0.28 | 38886.36 | 39111.41 | 38299.59 | 0 |
| 1727970000 | 38927.74 | -748.04 | -1.89 | 39567.27 | 39747.26 | 38668.3 | 0 |
| 1727883600 | 39675.78 | -606.87 | -1.51 | 40253.69 | 40260.29 | 39478.58 | 0 |
| 1727797200 | 40282.65 | 221.92 | 0.55 | 40037.49 | 40458.73 | 39980.17 | 0 |
| 1727710800 | 40060.73 | -181.36 | -0.45 | 40135.19 | 40272.16 | 39825.55 | 0 |
| 1727451600 | 40242.09 | 279.53 | 0.70 | 39861.84 | 40242.09 | 39850.1 | 0 |
| 1727365200 | 39962.56 | 252.52 | 0.64 | 39962.28 | 40044.24 | 39758.22 | 0 |
| 1727278800 | 39710.04 | -67.86 | -0.17 | 39663.78 | 39752 | 39453.91 | 0 |
| 1727192400 | 39777.9 | 210.51 | 0.53 | 39514.71 | 39777.9 | 39202.07 | 0 |
| 1727106000 | 39567.39 | 360.45 | 0.92 | 39268.2 | 39703.67 | 39232.73 | 0 |
| 1726846800 | 39206.94 | 177.16 | 0.45 | 38970.72 | 39363.16 | 38970.72 | 0 |
| 1726760400 | 39029.78 | -671.31 | -1.69 | 39994.23 | 39994.23 | 38864.95 | 0 |
| 1726674000 | 39701.09 | -415.26 | -1.04 | 40160.07 | 40196.41 | 39685.37 | 0 |
| 1726587600 | 40116.35 | 218.68 | 0.55 | 40165.58 | 40345.19 | 39955.06 | 0 |
| 1726501200 | 39897.67 | 129.46 | 0.33 | 39711.86 | 39954.73 | 39675.17 | 0 |
| 1726242000 | 39768.21 | 189.23 | 0.48 | 39743.58 | 39895.16 | 39600.54 | 0 |
| 1726155600 | 39578.98 | 6.74 | 0.02 | 39742.18 | 39742.18 | 39414.97 | 0 |
| 1726069200 | 39572.24 | -64.3 | -0.16 | 39583.59 | 39711.11 | 39234.03 | 0 |
| 1725982800 | 39636.54 | 112.96 | 0.29 | 39518.68 | 39895.43 | 39469.31 | 0 |
| 1725896400 | 39523.58 | 147.9 | 0.38 | 39355.97 | 39593 | 39142.64 | 0 |
| 1725637200 | 39375.68 | 244.5 | 0.62 | 39085.59 | 39539.59 | 39076.99 | 0 |
| 1725550800 | 39131.18 | 561.45 | 1.46 | 38521.38 | 39254.8 | 38521.38 | 0 |
| 1725464400 | 38569.73 | -39.1 | -0.10 | 38557.14 | 38716.78 | 38236.52 | 0 |
| 1725378000 | 38608.83 | 39.22 | 0.10 | 38620.32 | 38747.57 | 38512.47 | 0 |
| 1725291600 | 38569.61 | 70.93 | 0.18 | 38497.93 | 38620.25 | 38372.35 | 0 |
| 1725032400 | 38498.68 | 209.72 | 0.55 | 38430.03 | 38645.38 | 38392.06 | 0 |
| 1724946000 | 38288.96 | -21.26 | -0.06 | 38308.42 | 38479.63 | 38185.51 | 0 |
| 1724859600 | 38310.22 | 369.58 | 0.97 | 37988.42 | 38313.89 | 37968.85 | 0 |
| 1724773200 | 37940.64 | 252.33 | 0.67 | 37806.28 | 38164.43 | 37806.28 | 0 |
| 1724686800 | 37688.31 | -23.51 | -0.06 | 37666.28 | 37788.95 | 37640.25 | 0 |
| 1724427600 | 37711.82 | 548.26 | 1.48 | 37339 | 37741.91 | 37260.48 | 0 |
| 1724341200 | 37163.56 | -24.32 | -0.07 | 37170.12 | 37379.9 | 37156.71 | 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
