Hot Features
プレミアム
FTSE Italia PIR Mid Cap Index (ITPIRMC)
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 | 430.03 | 1.55349072107 | 27681.53 | 28128.49 | 27019.17 | 0 | 0 | IX |
| 4 | 1034.54 | 3.8207306417 | 27077.02 | 28128.49 | 26952.85 | 0 | 0 | IX |
| 12 | 1100.83 | 4.07552850293 | 27010.73 | 28229.5 | 26332.71 | 0 | 0 | IX |
| 26 | 146.31 | 0.523185024271 | 27965.25 | 28229.5 | 25053.13 | 0 | 0 | IX |
| 52 | 2781.54 | 10.9811993832 | 25330.02 | 28229.5 | 25053.13 | 0 | 0 | IX |
| 156 | 278.36 | 1.00010059928 | 27833.2 | 28229.5 | 19536.76 | 0 | 0 | IX |
| 260 | 4740.56 | 20.2839416371 | 23371 | 30188.12 | 14356.29 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737132000 | 28111.56 | 408.07 | 1.47 | 27780.78 | 28128.49 | 27780.78 | 0 |
| 1737045600 | 27703.49 | 309.15 | 1.13 | 27574.06 | 27704.65 | 27546.84 | 0 |
| 1736959200 | 27394.34 | 303.37 | 1.12 | 27186.32 | 27395.15 | 27087.29 | 0 |
| 1736872800 | 27090.97 | 15.68 | 0.06 | 27204.14 | 27240.77 | 27081.27 | 0 |
| 1736786400 | 27075.29 | -284.1 | -1.04 | 27305.87 | 27326.75 | 27019.17 | 0 |
| 1736527200 | 27359.39 | -289.55 | -1.05 | 27681.53 | 27682.57 | 27358.25 | 0 |
| 1736440800 | 27648.94 | -14.72 | -0.05 | 27618.41 | 27682.31 | 27513.32 | 0 |
| 1736354400 | 27663.66 | -241.7 | -0.87 | 27785.84 | 27825.18 | 27564.51 | 0 |
| 1736268000 | 27905.36 | 66.53 | 0.24 | 27882.57 | 27906.51 | 27692.86 | 0 |
| 1736181600 | 27838.83 | 220.54 | 0.80 | 27719.1 | 27934.94 | 27663.18 | 0 |
| 1735922400 | 27618.29 | -151.35 | -0.55 | 27781.83 | 27788.27 | 27598.89 | 0 |
| 1735836000 | 27769.64 | 140.5 | 0.51 | 27735.99 | 27801.75 | 27572.1 | 0 |
| 1735576800 | 27629.14 | -7.59 | -0.03 | 27629.52 | 27635.79 | 27517.13 | 0 |
| 1735317600 | 27636.73 | 320.02 | 1.17 | 27381.87 | 27639.16 | 27358.75 | 0 |
| 1734972000 | 27316.71 | -121.77 | -0.44 | 27389.05 | 27402.64 | 27222.5 | 0 |
| 1734712800 | 27438.48 | 203.72 | 0.75 | 27077.02 | 27438.48 | 26952.85 | 0 |
| 1734626400 | 27234.76 | -490.3 | -1.77 | 27460.85 | 27555.84 | 27229.13 | 0 |
| 1734540000 | 27725.06 | 68.96 | 0.25 | 27698.4 | 27828.96 | 27600.65 | 0 |
| 1734453600 | 27656.1 | -229.01 | -0.82 | 27852.07 | 27878.82 | 27647.75 | 0 |
| 1734367200 | 27885.11 | -163.36 | -0.58 | 28009.51 | 28025.32 | 27813.19 | 0 |
| 1734108000 | 28048.47 | -2.47 | -0.01 | 28088.68 | 28164.27 | 27994.1 | 0 |
| 1734021600 | 28050.94 | -74.95 | -0.27 | 28174.04 | 28229.5 | 28050.94 | 0 |
| 1733935200 | 28125.89 | 226.55 | 0.81 | 27873.6 | 28125.89 | 27852.86 | 0 |
| 1733848800 | 27899.34 | 117.16 | 0.42 | 27791.85 | 27928.39 | 27737.99 | 0 |
| 1733762400 | 27782.18 | -39.29 | -0.14 | 27908.73 | 27966.01 | 27718.66 | 0 |
| 1733503200 | 27821.47 | 71.72 | 0.26 | 27725.78 | 27881.35 | 27725.02 | 0 |
| 1733416800 | 27749.75 | 280.37 | 1.02 | 27487.48 | 27750.99 | 27481.12 | 0 |
| 1733330400 | 27469.38 | 224.34 | 0.82 | 27332.63 | 27520.57 | 27324.91 | 0 |
| 1733244000 | 27245.04 | 167.91 | 0.62 | 27172.79 | 27320.74 | 27171.86 | 0 |
| 1733157600 | 27077.13 | -118.32 | -0.44 | 27188.09 | 27196.95 | 27004.35 | 0 |
| 1732898400 | 27195.45 | 69.84 | 0.26 | 27111.01 | 27216.82 | 27065.66 | 0 |
| 1732812000 | 27125.61 | 173.49 | 0.64 | 27033.04 | 27161.04 | 27028.72 | 0 |
| 1732725600 | 26952.12 | -93.44 | -0.35 | 27064.06 | 27064.06 | 26879.57 | 0 |
| 1732639200 | 27045.56 | -196.62 | -0.72 | 27130.06 | 27215.7 | 27010.58 | 0 |
| 1732552800 | 27242.18 | 230.5 | 0.85 | 27166.02 | 27277.21 | 27038.48 | 0 |
| 1732293600 | 27011.68 | 146.91 | 0.55 | 26922.11 | 27017.28 | 26727.12 | 0 |
| 1732207200 | 26864.77 | -55.14 | -0.20 | 26959.55 | 26978.81 | 26681.46 | 0 |
| 1732120800 | 26919.91 | 67.93 | 0.25 | 27004.65 | 27115.47 | 26848.77 | 0 |
| 1732034400 | 26851.98 | -176.54 | -0.65 | 27073.05 | 27123.91 | 26579.03 | 0 |
| 1731948000 | 27028.52 | 6.86 | 0.03 | 27032.58 | 27044.82 | 26875.21 | 0 |
| 1731688800 | 27021.66 | -185.61 | -0.68 | 27147.71 | 27208.33 | 27021.66 | 0 |
| 1731602400 | 27207.27 | 364.36 | 1.36 | 26875.13 | 27228.06 | 26812.95 | 0 |
| 1731516000 | 26842.91 | 31.28 | 0.12 | 26776.62 | 26986.12 | 26651.91 | 0 |
| 1731429600 | 26811.63 | -499.83 | -1.83 | 27194.03 | 27217.72 | 26808.24 | 0 |
| 1731343200 | 27311.46 | 287.16 | 1.06 | 27179.78 | 27352.41 | 27178.18 | 0 |
| 1731084000 | 27024.3 | -27.72 | -0.10 | 27061.23 | 27097.51 | 26862.96 | 0 |
| 1730997600 | 27052.02 | 667.29 | 2.53 | 26543.58 | 27104.42 | 26517.58 | 0 |
| 1730911200 | 26384.73 | -161.16 | -0.61 | 26775.06 | 27001.87 | 26332.71 | 0 |
| 1730824800 | 26545.89 | 127.21 | 0.48 | 26461.78 | 26587.71 | 26398.77 | 0 |
| 1730738400 | 26418.68 | -223.52 | -0.84 | 26633.78 | 26738.89 | 26418.68 | 0 |
| 1730479200 | 26642.2 | 75.54 | 0.28 | 26590.59 | 26718.7 | 26561.22 | 0 |
| 1730392800 | 26566.66 | -216.74 | -0.81 | 26661.87 | 26744.61 | 26419.79 | 0 |
| 1730306400 | 26783.4 | -147.7 | -0.55 | 26892.21 | 26906.33 | 26701.37 | 0 |
| 1730220000 | 26931.1 | -116.32 | -0.43 | 27135.58 | 27169.95 | 26927.27 | 0 |
| 1730133600 | 27047.42 | 149.1 | 0.55 | 26965.77 | 27123.02 | 26929.64 | 0 |
| 1729870800 | 26898.32 | -80.84 | -0.30 | 27010.73 | 27101.49 | 26886.63 | 0 |
| 1729784400 | 26979.16 | 101.16 | 0.38 | 26969.21 | 27192.74 | 26950.98 | 0 |
| 1729698000 | 26878 | -87.4 | -0.32 | 26999.99 | 27034.06 | 26871.51 | 0 |
| 1729611600 | 26965.4 | -104.74 | -0.39 | 27090.88 | 27099.13 | 26905.34 | 0 |
| 1729525200 | 27070.14 | -295.75 | -1.08 | 27385 | 27471.66 | 27070.14 | 0 |
| 1729266000 | 27365.89 | 153.86 | 0.57 | 27235.78 | 27492.59 | 27223.27 | 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
