Hot Features
プレミアム
FTSE Italia All Share Net Tax Index (ITLMSN)
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 | 1551.96 | 2.87340243872 | 54011.23 | 55932.82 | 53871.51 | 0 | 0 | IX |
| 4 | 2616.24 | 4.94124779614 | 52946.95 | 55969.63 | 52422.88 | 0 | 0 | IX |
| 12 | 5317.51 | 10.5830192765 | 50245.68 | 55969.63 | 49574.34 | 0 | 0 | IX |
| 26 | 7014.72 | 14.4489002434 | 48548.47 | 55969.63 | 43756.14 | 0 | 0 | IX |
| 52 | 13475.74 | 32.0184282963 | 42087.45 | 55969.63 | 42051.87 | 0 | 0 | IX |
| 156 | 19432.11 | 53.7822561628 | 36131.08 | 55969.63 | 32698.66 | 0 | 0 | IX |
| 260 | 19432.11 | 53.7822561628 | 36131.08 | 55969.63 | 32698.66 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783352520 | 55684.25 | 125.86 | 0.23 | 55685.16 | 55898.82 | 55470.59 | 0 |
| 1783093320 | 55558.39 | 430.44 | 0.78 | 55323.18 | 55594.12 | 55196.39 | 0 |
| 1783006920 | 55127.95 | 827.79 | 1.52 | 54248.92 | 55440.6 | 54248.6 | 0 |
| 1782920520 | 54300.16 | -40.75 | -0.07 | 54206.35 | 54367.19 | 53985.16 | 0 |
| 1782834120 | 54340.91 | 550.99 | 1.02 | 54011.23 | 54397.8 | 53871.51 | 0 |
| 1782747720 | 53789.92 | -103.7 | -0.19 | 53923.32 | 54178.95 | 53616.85 | 0 |
| 1782488520 | 53893.62 | -559.2 | -1.03 | 54171.78 | 54194.24 | 53553.69 | 0 |
| 1782402120 | 54452.82 | 133.21 | 0.25 | 54465.49 | 54652.02 | 54211.91 | 0 |
| 1782315720 | 54319.61 | -390.16 | -0.71 | 54705.59 | 54752.4 | 54143.84 | 0 |
| 1782229320 | 54709.77 | -810.98 | -1.46 | 54983.39 | 55154.25 | 54531.08 | 0 |
| 1782142920 | 55520.75 | -88.26 | -0.16 | 55610 | 55630.7 | 55198.16 | 0 |
| 1781883720 | 55609.01 | 149.03 | 0.27 | 55480.72 | 55969.63 | 55464.36 | 0 |
| 1781797320 | 55459.98 | 69.98 | 0.13 | 55472.18 | 55609.23 | 55102.75 | 0 |
| 1781710920 | 55390 | 163.41 | 0.30 | 55175.95 | 55394.32 | 55023.99 | 0 |
| 1781624520 | 55226.59 | 586.98 | 1.07 | 54824.02 | 55345.53 | 54822.46 | 0 |
| 1781538120 | 54639.61 | 410.93 | 0.76 | 55020.57 | 55154.11 | 54522.51 | 0 |
| 1781278920 | 54228.68 | 1 | 2.02 | 53806.18 | 54372.39 | 53747.62 | 0 |
| 1781192520 | 53153.69 | 484.79 | 0.92 | 52868.54 | 53483.51 | 52809.08 | 0 |
| 1781106120 | 52668.9 | -227.45 | -0.43 | 53158.03 | 53402.41 | 52422.88 | 0 |
| 1781019720 | 52896.35 | 36.83 | 0.07 | 52946.95 | 53917.84 | 52886.2 | 0 |
| 1780933320 | 52859.52 | 324.97 | 0.62 | 52027.79 | 52961.38 | 51962.39 | 0 |
| 1780674120 | 52534.55 | -309.31 | -0.59 | 52915.29 | 52990.92 | 52521.43 | 0 |
| 1780587720 | 52843.86 | 135.45 | 0.26 | 52630.88 | 52919.61 | 52423.16 | 0 |
| 1780501320 | 52708.41 | -562.25 | -1.06 | 53085.14 | 53214.82 | 52708.41 | 0 |
| 1780414920 | 53270.66 | 824.39 | 1.57 | 52851.45 | 53273.4 | 52803.11 | 0 |
| 1780328520 | 52446.27 | -275.09 | -0.52 | 52690.7 | 52871.95 | 52199.48 | 0 |
| 1780069320 | 52721.36 | 218.79 | 0.42 | 52654.4 | 52914.28 | 52620.99 | 0 |
| 1779982920 | 52502.57 | 258.64 | 0.50 | 52072.69 | 52652.96 | 52068.82 | 0 |
| 1779896520 | 52243.93 | -322.44 | -0.61 | 52653.38 | 52810.41 | 52116.73 | 0 |
| 1779810120 | 52566.37 | -333.45 | -0.63 | 52850.31 | 52944.18 | 52564.06 | 0 |
| 1779723720 | 52899.82 | 752.59 | 1.44 | 52580.22 | 53010.93 | 52443.32 | 0 |
| 1779464520 | 52147.23 | 375.78 | 0.73 | 52097.88 | 52333.31 | 51916.79 | 0 |
| 1779378120 | 51771.45 | -26.94 | -0.05 | 51791.04 | 52010.11 | 51359.8 | 0 |
| 1779291720 | 51798.39 | 868.83 | 1.71 | 50880.04 | 52025.49 | 50814.59 | 0 |
| 1779205320 | 50929.56 | -337.34 | -0.66 | 51283.79 | 51508.6 | 50844.35 | 0 |
| 1779118920 | 51266.9 | -452.43 | -0.87 | 50662.32 | 51412.92 | 50553.32 | 0 |
| 1778859720 | 51719.33 | -905.58 | -1.72 | 52088.31 | 52244.32 | 51537 | 0 |
| 1778773320 | 52624.91 | 617.45 | 1.19 | 52325.84 | 52624.91 | 52154.17 | 0 |
| 1778686920 | 52007.46 | 494.86 | 0.96 | 51949.65 | 52012.42 | 51454.39 | 0 |
| 1778600520 | 51512.6 | -688.75 | -1.32 | 51607.58 | 51895.03 | 51437.13 | 0 |
| 1778514120 | 52201.35 | 340.11 | 0.66 | 51901.83 | 52201.35 | 51806.11 | 0 |
| 1778254920 | 51861.24 | 17.41 | 0.03 | 51597.54 | 52027.44 | 51522.2 | 0 |
| 1778168520 | 51843.83 | -399.72 | -0.77 | 52445.24 | 52460.33 | 51804.9 | 0 |
| 1778082120 | 52243.55 | 1 | 2.40 | 51461.76 | 52319.91 | 51439.38 | 0 |
| 1777995720 | 51018.87 | 1 | 2.18 | 50174.16 | 51067.59 | 50152.71 | 0 |
| 1777909320 | 49931.96 | -773.27 | -1.53 | 50870.91 | 50888.6 | 49875.85 | 0 |
| 1777563720 | 50705.23 | 437.56 | 0.87 | 49772.36 | 50726.9 | 49574.34 | 0 |
| 1777477320 | 50267.67 | -230.36 | -0.46 | 50494.91 | 50533.44 | 50139.49 | 0 |
| 1777390920 | 50498.03 | 353.13 | 0.70 | 50316.48 | 50802.37 | 50287.11 | 0 |
| 1777304520 | 50144.9 | 25.43 | 0.05 | 50155.28 | 50494.44 | 50013.55 | 0 |
| 1777045320 | 50119.47 | -271.42 | -0.54 | 50107.1 | 50336.43 | 49804.15 | 0 |
| 1776958920 | 50390.89 | 116.26 | 0.23 | 50100.68 | 50476.2 | 49983.09 | 0 |
| 1776874620 | 50274.63 | -135.27 | -0.27 | 50540.8 | 50616.64 | 50235.47 | 0 |
| 1776786120 | 50409.9 | -303.94 | -0.60 | 50861.61 | 50963.16 | 50348.08 | 0 |
| 1776699720 | 50713.84 | -694.61 | -1.35 | 50701.47 | 50925.46 | 50600.95 | 0 |
| 1776440520 | 51408.45 | 919.52 | 1.82 | 50516.9 | 51490.84 | 50505.29 | 0 |
| 1776354120 | 50488.93 | -105 | -0.21 | 50723.58 | 50913.48 | 50421.06 | 0 |
| 1776267720 | 50593.93 | -26.4 | -0.05 | 50659.69 | 50728.9 | 50460.21 | 0 |
| 1776181320 | 50620.33 | 668.25 | 1.34 | 50245.68 | 50662.91 | 50153.15 | 0 |
| 1776094920 | 49952.08 | -93.2 | -0.19 | 49653.18 | 49989.39 | 49491.06 | 0 |
| 1775835720 | 50045.28 | 316.97 | 0.64 | 49808.08 | 50214.91 | 49703.08 | 0 |
| 1775749320 | 49728.31 | 217.24 | 0.44 | 49447.46 | 49728.31 | 49299.88 | 0 |
| 1775662920 | 49511.07 | 1 | 3.71 | 48299.33 | 49827.72 | 48227.43 | 0 |
| 1775576520 | 47737.94 | -218.8 | -0.46 | 48125.08 | 48628.66 | 47540.96 | 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。
