Hot Features
プレミアム
Ftse Italia All-Share Capped (ITLMSC)
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 | 1795.24 | 3.05010456467 | 58858.31 | 60916.48 | 58504.47 | 0 | 0 | IX |
| 4 | 3668.12 | 6.43694361875 | 56985.43 | 61174.25 | 56985.43 | 0 | 0 | IX |
| 12 | 6420.83 | 11.8394024862 | 54232.72 | 61174.25 | 54057.61 | 0 | 0 | IX |
| 26 | 7555.87 | 14.2301320886 | 53097.68 | 61174.25 | 47844.79 | 0 | 0 | IX |
| 52 | 14602.83 | 31.7103185357 | 46050.72 | 61174.25 | 46002.24 | 0 | 0 | IX |
| 156 | 27839.6 | 84.8407460851 | 32813.95 | 61174.25 | 31329.45 | 0 | 0 | IX |
| 260 | 29859.61 | 96.9658640629 | 30793.94 | 61174.25 | 24225.55 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783093320 | 60532.05 | 474.5 | 0.79 | 60241.88 | 60578.44 | 60148.91 | 0 |
| 1783006920 | 60057.55 | 823.66 | 1.39 | 59169.26 | 60403.3 | 59169.26 | 0 |
| 1782920520 | 59233.89 | -37.98 | -0.06 | 59159.6 | 59332.1 | 58927.38 | 0 |
| 1782834120 | 59271.87 | 580.28 | 0.99 | 58948.44 | 59341.93 | 58794.73 | 0 |
| 1782747720 | 58691.59 | -105.89 | -0.18 | 58858.31 | 59135.56 | 58504.47 | 0 |
| 1782488520 | 58797.48 | -616.28 | -1.04 | 59109.35 | 59109.35 | 58437.57 | 0 |
| 1782402120 | 59413.76 | 121.95 | 0.21 | 59472.19 | 59629.23 | 59154.94 | 0 |
| 1782315720 | 59291.81 | -436.67 | -0.73 | 59729.63 | 59765.92 | 59082.94 | 0 |
| 1782229320 | 59728.48 | -896.98 | -1.48 | 60064.64 | 60236.88 | 59532.73 | 0 |
| 1782142920 | 60625.46 | -168.16 | -0.28 | 60768.95 | 60788.77 | 60302.67 | 0 |
| 1781883720 | 60793.62 | 166.33 | 0.27 | 60652.67 | 61174.25 | 60652.67 | 0 |
| 1781797320 | 60627.29 | 39.86 | 0.07 | 60661.29 | 60757.77 | 60256.72 | 0 |
| 1781710920 | 60587.43 | 104.76 | 0.17 | 60389.01 | 60587.43 | 60251.21 | 0 |
| 1781624520 | 60482.67 | 456.74 | 0.76 | 60168.81 | 60660.1 | 60168.81 | 0 |
| 1781538120 | 60025.93 | 436.3 | 0.73 | 60433.65 | 60564.9 | 59932.17 | 0 |
| 1781278920 | 59589.63 | 1 | 1.87 | 59172.34 | 59732.56 | 59118.38 | 0 |
| 1781192520 | 58495.62 | 603.17 | 1.04 | 58108.71 | 58856.36 | 58079.84 | 0 |
| 1781106120 | 57892.45 | -175.9 | -0.30 | 58366.84 | 58622.64 | 57625.34 | 0 |
| 1781019720 | 58068.35 | -0.67 | -0.00 | 58178.64 | 59210.96 | 58068.35 | 0 |
| 1780933320 | 58069.02 | 524.81 | 0.91 | 56985.43 | 58184.26 | 56985.43 | 0 |
| 1780674120 | 57544.21 | -343.15 | -0.59 | 57937.69 | 58045.42 | 57544.21 | 0 |
| 1780587720 | 57887.36 | 113.61 | 0.20 | 57668.84 | 57955.51 | 57415.72 | 0 |
| 1780501320 | 57773.75 | -568.64 | -0.97 | 58161.64 | 58277.82 | 57773.75 | 0 |
| 1780414920 | 58342.39 | 941.42 | 1.64 | 57852.41 | 58342.39 | 57827.7 | 0 |
| 1780328520 | 57400.97 | -255.9 | -0.44 | 57649.06 | 57833.17 | 57130.95 | 0 |
| 1780069320 | 57656.87 | 180.5 | 0.31 | 57625.61 | 57908.63 | 57569.52 | 0 |
| 1779982920 | 57476.37 | 345.99 | 0.61 | 56985.46 | 57549.71 | 56985.46 | 0 |
| 1779896520 | 57130.38 | -351.39 | -0.61 | 57591.8 | 57757.28 | 57005.25 | 0 |
| 1779810120 | 57481.77 | -368.8 | -0.64 | 57810.69 | 57890.95 | 57468.06 | 0 |
| 1779723720 | 57850.57 | 777.11 | 1.36 | 57522.47 | 57958.89 | 57350.94 | 0 |
| 1779464520 | 57073.46 | 411.49 | 0.73 | 57034.72 | 57231.89 | 56836.1 | 0 |
| 1779378120 | 56661.97 | 21.68 | 0.04 | 56661.46 | 56915.47 | 56259.02 | 0 |
| 1779291720 | 56640.29 | 912.53 | 1.64 | 55687.78 | 56849.15 | 55653.54 | 0 |
| 1779205320 | 55727.76 | -309.02 | -0.55 | 56040.9 | 56310.73 | 55628.13 | 0 |
| 1779118920 | 56036.78 | -529.02 | -0.94 | 55403.23 | 56182.63 | 55300.5 | 0 |
| 1778859720 | 56565.8 | -988.84 | -1.72 | 56993.31 | 57144.52 | 56393.76 | 0 |
| 1778773320 | 57554.64 | 682.85 | 1.20 | 57211 | 57554.64 | 57059.06 | 0 |
| 1778686920 | 56871.79 | 590.6 | 1.05 | 56761.66 | 56873.72 | 56264.35 | 0 |
| 1778600520 | 56281.19 | -726.57 | -1.27 | 56393.42 | 56722.13 | 56219.99 | 0 |
| 1778514120 | 57007.76 | 306.02 | 0.54 | 56775.51 | 57007.76 | 56640.19 | 0 |
| 1778254920 | 56701.74 | 101.43 | 0.18 | 56356 | 56856.37 | 56287.88 | 0 |
| 1778168520 | 56600.31 | -477.14 | -0.84 | 57274.8 | 57274.8 | 56579.69 | 0 |
| 1778082120 | 57077.45 | 1 | 2.27 | 56249.58 | 57160.13 | 56249.58 | 0 |
| 1777995720 | 55811.62 | 1 | 1.93 | 54968.21 | 55890.04 | 54967.84 | 0 |
| 1777909320 | 54754.75 | -760.08 | -1.37 | 55750.21 | 55750.21 | 54704.34 | 0 |
| 1777563720 | 55514.83 | 454.44 | 0.83 | 54541.53 | 55523.61 | 54367.57 | 0 |
| 1777477320 | 55060.39 | -189.09 | -0.34 | 55268.69 | 55315.07 | 54903.89 | 0 |
| 1777390920 | 55249.48 | 291.17 | 0.53 | 55136.05 | 55603.26 | 55071.56 | 0 |
| 1777304520 | 54958.31 | 21.61 | 0.04 | 55004.33 | 55339.99 | 54833.58 | 0 |
| 1777045320 | 54936.7 | -327.96 | -0.59 | 54971.87 | 55202.04 | 54663.49 | 0 |
| 1776958920 | 55264.66 | 203.66 | 0.37 | 54909.16 | 55349.9 | 54797.21 | 0 |
| 1776874620 | 55061 | -101.82 | -0.18 | 55316.03 | 55376.26 | 55026.79 | 0 |
| 1776786120 | 55162.82 | -320.55 | -0.58 | 55656.71 | 55754.93 | 55087.81 | 0 |
| 1776699720 | 55483.37 | -641.6 | -1.14 | 55427.17 | 55660.78 | 55372.37 | 0 |
| 1776440520 | 56124.97 | 965.7 | 1.75 | 55212.08 | 56193.57 | 55212.08 | 0 |
| 1776354120 | 55159.27 | -51.26 | -0.09 | 55362.35 | 55574.27 | 55071.83 | 0 |
| 1776267720 | 55210.53 | 7.61 | 0.01 | 55249.23 | 55272.98 | 55054.42 | 0 |
| 1776181320 | 55202.92 | 668.34 | 1.23 | 54858.13 | 55236.53 | 54761.47 | 0 |
| 1776094920 | 54534.58 | -104.08 | -0.19 | 54232.72 | 54569.81 | 54057.61 | 0 |
| 1775835720 | 54638.66 | 315.32 | 0.58 | 54402.48 | 54808.4 | 54335.09 | 0 |
| 1775749320 | 54323.34 | 295.49 | 0.55 | 53962.51 | 54323.34 | 53803.87 | 0 |
| 1775662920 | 54027.85 | 1 | 3.55 | 52811.26 | 54335.42 | 52741.07 | 0 |
| 1775576520 | 52178 | -269.56 | -0.51 | 52625.23 | 53152.52 | 51988.18 | 0 |
| 1775144520 | 52447.56 | -38.88 | -0.07 | 51719.89 | 52533.06 | 51531.65 | 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
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。
