Hot Features
プレミアム
FTSE Italia PIR PMI All Index (ITPIRPA)
BITI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 497.12 | 1.97273833716 | 25199.49 | 25699.74 | 25083.67 | 0 | 0 | IX |
| 4 | 516.58 | 2.05154640404 | 25180.03 | 26188.34 | 25083.67 | 0 | 0 | IX |
| 12 | 1035.81 | 4.20022870304 | 24660.8 | 26188.34 | 24570.51 | 0 | 0 | IX |
| 26 | 482.57 | 1.91389400509 | 25214.04 | 26188.34 | 23466.67 | 0 | 0 | IX |
| 52 | 1658.84 | 6.90097292719 | 24037.77 | 30993.7 | 23429.3 | 0 | 0 | IX |
| 156 | -1039.48 | -3.88792826475 | 26736.09 | 30993.7 | 18993.24 | 0 | 0 | IX |
| 260 | 4097.22 | 18.9691468139 | 21599.39 | 30993.7 | 13457.75 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735317600 | 25696.61 | 286.97 | 1.13 | 25464.94 | 25699.74 | 25448.6 | 0 |
| 1734972000 | 25409.64 | -103.19 | -0.40 | 25477.67 | 25481.9 | 25330.5 | 0 |
| 1734712800 | 25512.83 | 182.01 | 0.72 | 25199.49 | 25512.83 | 25083.67 | 0 |
| 1734626400 | 25330.82 | -429.95 | -1.67 | 25534.42 | 25606.63 | 25323.32 | 0 |
| 1734540000 | 25760.77 | 55.53 | 0.22 | 25743.63 | 25844.9 | 25663.27 | 0 |
| 1734453600 | 25705.24 | -207.2 | -0.80 | 25887.48 | 25908.92 | 25700.2 | 0 |
| 1734367200 | 25912.44 | -129.64 | -0.50 | 26015.33 | 26028.21 | 25849.18 | 0 |
| 1734108000 | 26042.08 | -3.2 | -0.01 | 26078.29 | 26138.91 | 25993.14 | 0 |
| 1734021600 | 26045.28 | -58.62 | -0.22 | 26140.73 | 26188.34 | 26045.28 | 0 |
| 1733935200 | 26103.9 | 200.88 | 0.78 | 25884.79 | 26104.4 | 25877.88 | 0 |
| 1733848800 | 25903.02 | 90.09 | 0.35 | 25814.29 | 25923.17 | 25767.36 | 0 |
| 1733762400 | 25812.93 | -15.45 | -0.06 | 25905.05 | 25956.39 | 25752.48 | 0 |
| 1733503200 | 25828.38 | 69.93 | 0.27 | 25735.34 | 25878.56 | 25734.35 | 0 |
| 1733416800 | 25758.45 | 250.64 | 0.98 | 25525.74 | 25759.42 | 25518.88 | 0 |
| 1733330400 | 25507.81 | 206.2 | 0.81 | 25377.98 | 25533.73 | 25371.52 | 0 |
| 1733244000 | 25301.61 | 141.1 | 0.56 | 25238.12 | 25361.82 | 25237.43 | 0 |
| 1733157600 | 25160.51 | -95.89 | -0.38 | 25251.12 | 25257.28 | 25093.49 | 0 |
| 1732898400 | 25256.4 | 66.06 | 0.26 | 25180.03 | 25268.3 | 25140.15 | 0 |
| 1732812000 | 25190.34 | 153.7 | 0.61 | 25103.59 | 25217.73 | 25102.04 | 0 |
| 1732725600 | 25036.64 | -86.77 | -0.35 | 25139.62 | 25139.62 | 24974.81 | 0 |
| 1732639200 | 25123.41 | -162.82 | -0.64 | 25198.43 | 25263.84 | 25100.23 | 0 |
| 1732552800 | 25286.23 | 184 | 0.73 | 25238.53 | 25313.84 | 25120.91 | 0 |
| 1732293600 | 25102.23 | 122.86 | 0.49 | 25027.06 | 25105.08 | 24861.94 | 0 |
| 1732207200 | 24979.37 | -52.33 | -0.21 | 25067.38 | 25084.56 | 24823.68 | 0 |
| 1732120800 | 25031.7 | 58.9 | 0.24 | 25102.32 | 25202.45 | 24969.78 | 0 |
| 1732034400 | 24972.8 | -154.46 | -0.61 | 25170.33 | 25211.73 | 24736.35 | 0 |
| 1731948000 | 25127.26 | -3.1 | -0.01 | 25135.43 | 25147.47 | 24998.94 | 0 |
| 1731688800 | 25130.36 | -155.36 | -0.61 | 25242.26 | 25281.37 | 25130.36 | 0 |
| 1731602400 | 25285.72 | 304.76 | 1.22 | 25009.17 | 25300.97 | 24956.08 | 0 |
| 1731516000 | 24980.96 | 37.4 | 0.15 | 24917.35 | 25091.63 | 24813.14 | 0 |
| 1731429600 | 24943.56 | -434.32 | -1.71 | 25282.49 | 25289.69 | 24940.15 | 0 |
| 1731343200 | 25377.88 | 239.99 | 0.95 | 25276.12 | 25410.9 | 25273.86 | 0 |
| 1731084000 | 25137.89 | -30.99 | -0.12 | 25175.58 | 25205.97 | 25001.06 | 0 |
| 1730997600 | 25168.88 | 557.8 | 2.27 | 24745.02 | 25205.06 | 24727.38 | 0 |
| 1730911200 | 24611.08 | -151.52 | -0.61 | 24956.29 | 25144.46 | 24570.51 | 0 |
| 1730824800 | 24762.6 | 91.89 | 0.37 | 24708.09 | 24800.18 | 24655.83 | 0 |
| 1730738400 | 24670.71 | -193.28 | -0.78 | 24858.11 | 24947.67 | 24670.7 | 0 |
| 1730479200 | 24863.99 | 65.64 | 0.26 | 24820.13 | 24922.33 | 24798.7 | 0 |
| 1730392800 | 24798.35 | -193.34 | -0.77 | 24890.21 | 24954.86 | 24669.19 | 0 |
| 1730306400 | 24991.69 | -131.04 | -0.52 | 25093.58 | 25096.37 | 24915.53 | 0 |
| 1730220000 | 25122.73 | -106.03 | -0.42 | 25302.25 | 25334.01 | 25119.44 | 0 |
| 1730133600 | 25228.76 | 134.61 | 0.54 | 25151.05 | 25281.83 | 25126.3 | 0 |
| 1729870800 | 25094.15 | -72.85 | -0.29 | 25193.6 | 25266.12 | 25083.61 | 0 |
| 1729784400 | 25167 | 82.64 | 0.33 | 25158.83 | 25336.53 | 25144.4 | 0 |
| 1729698000 | 25084.36 | -71.29 | -0.28 | 25182.03 | 25212.56 | 25082.46 | 0 |
| 1729611600 | 25155.65 | -97.82 | -0.39 | 25273.11 | 25279.75 | 25113.75 | 0 |
| 1729525200 | 25253.47 | -246.42 | -0.97 | 25521.67 | 25595.85 | 25253.4 | 0 |
| 1729266000 | 25499.89 | 137.96 | 0.54 | 25380.98 | 25601 | 25370.4 | 0 |
| 1729179600 | 25361.93 | 94.74 | 0.37 | 25308.06 | 25432.99 | 25289.22 | 0 |
| 1729093200 | 25267.19 | -50.88 | -0.20 | 25262.44 | 25369.84 | 25187.55 | 0 |
| 1729006800 | 25318.07 | 32.07 | 0.13 | 25299.96 | 25399.37 | 25241.74 | 0 |
| 1728920400 | 25286 | 133.47 | 0.53 | 25161.55 | 25303.38 | 25158.18 | 0 |
| 1728661200 | 25152.53 | 152.86 | 0.61 | 24996.03 | 25161.45 | 24987.07 | 0 |
| 1728574800 | 24999.67 | -73.77 | -0.29 | 25064.24 | 25073.65 | 24959.73 | 0 |
| 1728488400 | 25073.44 | 122.81 | 0.49 | 24966.96 | 25074.07 | 24918.1 | 0 |
| 1728402000 | 24950.63 | -11.61 | -0.05 | 24883.18 | 24952.06 | 24753.56 | 0 |
| 1728315600 | 24962.24 | -0.84 | -0.00 | 24999.25 | 25027.57 | 24753.76 | 0 |
| 1728056400 | 24963.08 | 299.82 | 1.22 | 24660.8 | 25027.66 | 24659.92 | 0 |
| 1727970000 | 24663.26 | -335.22 | -1.34 | 25030.49 | 25044.32 | 24663.2 | 0 |
| 1727883600 | 24998.48 | -64.95 | -0.26 | 25060.6 | 25124.41 | 24941.99 | 0 |
| 1727797200 | 25063.43 | -202.62 | -0.80 | 25320.3 | 25378.26 | 25047.36 | 0 |
| 1727710800 | 25266.05 | -186.98 | -0.73 | 25415.37 | 25427.8 | 25222.92 | 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
