Hot Features
プレミアム
Ftse Italia STAR (ITSTAR)
BITI
登録してリアルタイムのチャート、分析ツール、価格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 | -1102.02 | -2.19529613549 | 50199.15 | 50473.44 | 48479.27 | 0 | 0 | IX |
| 4 | 672.71 | 1.3891957818 | 48424.42 | 50473.44 | 47063.27 | 0 | 0 | IX |
| 12 | 4771.63 | 10.7649772704 | 44325.5 | 50473.44 | 40781.28 | 0 | 0 | IX |
| 26 | -8.51 | -0.017329984906 | 49105.64 | 52210.55 | 40781.28 | 0 | 0 | IX |
| 52 | 1735 | 3.66326429998 | 47362.13 | 52210.55 | 40781.28 | 0 | 0 | IX |
| 156 | 1251.87 | 2.6164974336 | 47845.26 | 52210.55 | 37951.89 | 0 | 0 | IX |
| 260 | -6978.61 | -12.4449717471 | 56075.74 | 66295.15 | 37951.89 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780674120 | 49097.13 | -542.47 | -1.09 | 49571.46 | 49890.99 | 49097.13 | 0 |
| 1780587720 | 49639.6 | 160.99 | 0.33 | 49523.78 | 49756.39 | 49431.86 | 0 |
| 1780501320 | 49478.61 | -599.72 | -1.20 | 49901.72 | 50053.96 | 49478.61 | 0 |
| 1780414920 | 50078.33 | 318.11 | 0.64 | 50116.96 | 50473.44 | 49872.56 | 0 |
| 1780328520 | 49760.22 | -200.52 | -0.40 | 50199.15 | 50356.13 | 49662.62 | 0 |
| 1780069320 | 49960.74 | 323.43 | 0.65 | 49796.3 | 50149.26 | 49600.88 | 0 |
| 1779982920 | 49637.31 | 146.05 | 0.30 | 49475.33 | 49822.22 | 49331.47 | 0 |
| 1779896520 | 49491.26 | 105.56 | 0.21 | 49634.85 | 50069.37 | 49491.26 | 0 |
| 1779810120 | 49385.7 | -204.04 | -0.41 | 49459.27 | 49682.46 | 49385.7 | 0 |
| 1779723720 | 49589.74 | 890.75 | 1.83 | 49103.15 | 49768.09 | 49103.15 | 0 |
| 1779464520 | 48698.99 | 460.2 | 0.95 | 48666.88 | 48757.59 | 48350.86 | 0 |
| 1779378120 | 48238.79 | -309.73 | -0.64 | 48354.97 | 48711.47 | 48164.56 | 0 |
| 1779291720 | 48548.52 | 769.51 | 1.61 | 47660.69 | 48701.78 | 47430.86 | 0 |
| 1779205320 | 47779.01 | -245.58 | -0.51 | 48258.74 | 48586.63 | 47748.81 | 0 |
| 1779118920 | 48024.59 | -164.23 | -0.34 | 47483.79 | 48169.58 | 47309.79 | 0 |
| 1778859720 | 48188.82 | -360.24 | -0.74 | 48246.96 | 48622.54 | 47689.54 | 0 |
| 1778773320 | 48549.06 | 1 | 2.64 | 47586.51 | 48549.06 | 47586.51 | 0 |
| 1778686920 | 47301.75 | 90.41 | 0.19 | 47417.6 | 47590.79 | 47063.27 | 0 |
| 1778600520 | 47211.34 | -480.43 | -1.01 | 47413.31 | 47610.74 | 47211.34 | 0 |
| 1778514120 | 47691.77 | -609.35 | -1.26 | 48424.42 | 48497.53 | 47591.91 | 0 |
| 1778254920 | 48301.12 | -163.49 | -0.34 | 48276.83 | 48634.33 | 48220.14 | 0 |
| 1778168520 | 48464.61 | -162.93 | -0.34 | 48786.05 | 48980.03 | 48464.61 | 0 |
| 1778082120 | 48627.54 | 1 | 2.74 | 47774.64 | 49032.67 | 47774.64 | 0 |
| 1777995720 | 47331.34 | 261.96 | 0.56 | 47131.31 | 47459.6 | 46850.57 | 0 |
| 1777909320 | 47069.38 | 168.63 | 0.36 | 46981.48 | 47378.1 | 46912.55 | 0 |
| 1777563720 | 46900.75 | 180.45 | 0.39 | 46364.01 | 46973.44 | 46364.01 | 0 |
| 1777477320 | 46720.3 | 68.36 | 0.15 | 46673.29 | 46949.91 | 46515.7 | 0 |
| 1777390920 | 46651.94 | -58.23 | -0.12 | 46747.5 | 46918.08 | 46570.99 | 0 |
| 1777304520 | 46710.17 | -116.57 | -0.25 | 46940.4 | 47126.14 | 46702 | 0 |
| 1777045320 | 46826.74 | -396.58 | -0.84 | 47050.47 | 47113.23 | 46615.37 | 0 |
| 1776958920 | 47223.32 | -398.33 | -0.84 | 47556.73 | 47598.77 | 47223.32 | 0 |
| 1776874620 | 47621.65 | -498.43 | -1.04 | 48369.24 | 48369.24 | 47621.65 | 0 |
| 1776786120 | 48120.08 | 28.38 | 0.06 | 48257.35 | 48638.53 | 47945.76 | 0 |
| 1776699720 | 48091.7 | -591.35 | -1.21 | 48146.49 | 48471.17 | 48091.7 | 0 |
| 1776440520 | 48683.05 | 1 | 2.61 | 47488.01 | 48937.81 | 47488.01 | 0 |
| 1776354120 | 47446.72 | 647.8 | 1.38 | 46991.81 | 47653.42 | 46942.38 | 0 |
| 1776267720 | 46798.92 | 147.14 | 0.32 | 46770.09 | 46906.59 | 46748.02 | 0 |
| 1776181320 | 46651.78 | 708.74 | 1.54 | 46037.38 | 46892.13 | 46037.38 | 0 |
| 1776094920 | 45943.04 | 37.39 | 0.08 | 45556.81 | 45967.84 | 45413.34 | 0 |
| 1775835720 | 45905.65 | 494.74 | 1.09 | 45746.47 | 46312.18 | 45648.69 | 0 |
| 1775749320 | 45410.91 | -246.73 | -0.54 | 45640.5 | 45640.5 | 45231.42 | 0 |
| 1775662920 | 45657.64 | 1 | 2.87 | 45794.15 | 46117.75 | 45595.64 | 0 |
| 1775576520 | 44382.23 | 39.09 | 0.09 | 44576.07 | 45202.16 | 44218.91 | 0 |
| 1775144520 | 44343.14 | -182.55 | -0.41 | 43934.32 | 44490.8 | 43700.15 | 0 |
| 1775058120 | 44525.69 | 1 | 2.53 | 44190.89 | 44576.14 | 43980.64 | 0 |
| 1774971720 | 43428.84 | 485.62 | 1.13 | 43127.29 | 43562.97 | 43066.63 | 0 |
| 1774885320 | 42943.22 | 305.3 | 0.72 | 42486.97 | 42943.58 | 42316.59 | 0 |
| 1774629720 | 42637.92 | -442.87 | -1.03 | 43136.38 | 43136.38 | 42637.92 | 0 |
| 1774543320 | 43080.79 | -16.11 | -0.04 | 42910.98 | 43383.1 | 42522.22 | 0 |
| 1774456920 | 43096.9 | 850.98 | 2.01 | 42545.5 | 43210.2 | 42545.5 | 0 |
| 1774370520 | 42245.92 | -21.44 | -0.05 | 42210.68 | 42448.2 | 41840.6 | 0 |
| 1774284120 | 42267.36 | 691.64 | 1.66 | 40933.32 | 42785.08 | 40781.28 | 0 |
| 1774024920 | 41575.72 | -440.01 | -1.05 | 42169.4 | 42388.78 | 41575.72 | 0 |
| 1773938520 | 42015.73 | -978.26 | -2.28 | 42579.97 | 42579.97 | 41922.66 | 0 |
| 1773852120 | 42993.99 | 366.06 | 0.86 | 42857.85 | 43417.99 | 42857.85 | 0 |
| 1773765720 | 42627.93 | -764.58 | -1.76 | 43265.38 | 43265.38 | 42562.69 | 0 |
| 1773679320 | 43392.51 | -1 | -2.39 | 44325.5 | 44331.32 | 43315.68 | 0 |
| 1773420120 | 44452.76 | -145.2 | -0.33 | 44574.93 | 44729.76 | 44266.25 | 0 |
| 1773333720 | 44597.96 | -1 | -3.17 | 45849.93 | 45849.93 | 44139.41 | 0 |
| 1773247320 | 46055.85 | -308.74 | -0.67 | 46318.4 | 46453.16 | 45921.43 | 0 |
| 1773160920 | 46364.59 | 969.95 | 2.14 | 45943.91 | 46647.33 | 45932.75 | 0 |
| 1773074520 | 45394.64 | -533.4 | -1.16 | 44913.75 | 45485.01 | 44828.21 | 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。
