Hot Features
プレミアム
Ftse Italia STAR (ITSTAR)
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 | -1702.6 | -3.6317143842 | 46881.44 | 46945.59 | 44423.79 | 0 | 0 | IX |
| 4 | 453.73 | 1.01448604598 | 44725.11 | 47235.92 | 44368.49 | 0 | 0 | IX |
| 12 | -1524.39 | -3.26399266175 | 46703.23 | 47469.9 | 44006.21 | 0 | 0 | IX |
| 26 | -1918.78 | -4.07404875236 | 47097.62 | 48563.11 | 43421.6 | 0 | 0 | IX |
| 52 | -1958.88 | -4.15565284023 | 47137.72 | 49111.11 | 43421.6 | 0 | 0 | IX |
| 156 | -15729.35 | -25.8246879443 | 60908.19 | 64859.41 | 39115.29 | 0 | 0 | IX |
| 260 | 5970.99 | 15.2290676484 | 39207.85 | 66295.15 | 25016.98 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734712800 | 45178.84 | 149.99 | 0.33 | 44811.78 | 45181.23 | 44423.79 | 0 |
| 1734626400 | 45028.85 | -1 | -2.48 | 45760.67 | 45771.52 | 45021.34 | 0 |
| 1734540000 | 46172.34 | 74.71 | 0.16 | 46146.54 | 46328.64 | 46058.18 | 0 |
| 1734453600 | 46097.63 | -457.34 | -0.98 | 46477.48 | 46477.48 | 46097.63 | 0 |
| 1734367200 | 46554.97 | -200.55 | -0.43 | 46678.05 | 46678.05 | 46410.58 | 0 |
| 1734108000 | 46755.52 | -47.66 | -0.10 | 46881.44 | 46945.59 | 46622.33 | 0 |
| 1734021600 | 46803.18 | -130.53 | -0.28 | 47164.41 | 47235.92 | 46803.18 | 0 |
| 1733935200 | 46933.71 | 402.92 | 0.87 | 46537.18 | 46937.15 | 46475.7 | 0 |
| 1733848800 | 46530.79 | -37.21 | -0.08 | 46470.54 | 46750.65 | 46393.77 | 0 |
| 1733762400 | 46568 | 101.41 | 0.22 | 46686.25 | 46712.9 | 46342.64 | 0 |
| 1733503200 | 46466.59 | 231.55 | 0.50 | 46234.32 | 46564.19 | 46215.05 | 0 |
| 1733416800 | 46235.04 | 220.21 | 0.48 | 46066.65 | 46249.73 | 46028.7 | 0 |
| 1733330400 | 46014.83 | 565.86 | 1.25 | 45617.49 | 46014.83 | 45617.49 | 0 |
| 1733244000 | 45448.97 | 189.51 | 0.42 | 45444.5 | 45618.39 | 45394.08 | 0 |
| 1733157600 | 45259.46 | -70.27 | -0.16 | 45394.77 | 45405.64 | 45110.31 | 0 |
| 1732898400 | 45329.73 | 170.76 | 0.38 | 45173.52 | 45416.67 | 45147.61 | 0 |
| 1732812000 | 45158.97 | 344.48 | 0.77 | 44983.84 | 45179.21 | 44949.06 | 0 |
| 1732725600 | 44814.49 | -61.15 | -0.14 | 44875.81 | 44945.62 | 44698.58 | 0 |
| 1732639200 | 44875.64 | -257.71 | -0.57 | 44967.48 | 45106.67 | 44669.15 | 0 |
| 1732552800 | 45133.35 | 447.16 | 1.00 | 44898.21 | 45154.17 | 44728.3 | 0 |
| 1732293600 | 44686.19 | 50.01 | 0.11 | 44725.11 | 44852.13 | 44368.49 | 0 |
| 1732207200 | 44636.18 | -68.45 | -0.15 | 44831.2 | 44853.26 | 44367.14 | 0 |
| 1732120800 | 44704.63 | 227.49 | 0.51 | 44680.95 | 45061.43 | 44616.9 | 0 |
| 1732034400 | 44477.14 | -298.51 | -0.67 | 44901.73 | 44980.34 | 44006.21 | 0 |
| 1731948000 | 44775.65 | -193.64 | -0.43 | 44899.45 | 44911.56 | 44566.99 | 0 |
| 1731688800 | 44969.29 | -437.27 | -0.96 | 45193.64 | 45278.65 | 44897.22 | 0 |
| 1731602400 | 45406.56 | 973.19 | 2.19 | 44372.36 | 45406.56 | 44268.78 | 0 |
| 1731516000 | 44433.37 | -136.22 | -0.31 | 44495.37 | 44567.92 | 44065.75 | 0 |
| 1731429600 | 44569.59 | -936.9 | -2.06 | 45328.26 | 45328.26 | 44569.59 | 0 |
| 1731343200 | 45506.49 | 569.2 | 1.27 | 45245.56 | 45506.49 | 45162.01 | 0 |
| 1731084000 | 44937.29 | -497.87 | -1.10 | 45491.75 | 45491.75 | 44871.03 | 0 |
| 1730997600 | 45435.16 | 751.69 | 1.68 | 44765.68 | 45551.92 | 44765.68 | 0 |
| 1730911200 | 44683.47 | -356.47 | -0.79 | 45378.07 | 45779.7 | 44631.69 | 0 |
| 1730824800 | 45039.94 | 75.08 | 0.17 | 45021.61 | 45205.97 | 44903.68 | 0 |
| 1730738400 | 44964.86 | -634.74 | -1.39 | 45571.9 | 45637.32 | 44964.86 | 0 |
| 1730479200 | 45599.6 | 208.8 | 0.46 | 45358.75 | 45720.56 | 45358.75 | 0 |
| 1730392800 | 45390.8 | -489.4 | -1.07 | 45538.61 | 45776.24 | 45147.6 | 0 |
| 1730306400 | 45880.2 | -570.88 | -1.23 | 46302.9 | 46409.34 | 45880.2 | 0 |
| 1730220000 | 46451.08 | -160.53 | -0.34 | 46777.88 | 46787.04 | 46448.44 | 0 |
| 1730133600 | 46611.61 | 281.63 | 0.61 | 46479.79 | 46684.63 | 46309.47 | 0 |
| 1729870800 | 46329.98 | -202.33 | -0.43 | 46561.56 | 46609.62 | 46329.98 | 0 |
| 1729784400 | 46532.31 | 171.46 | 0.37 | 46526.14 | 46785.62 | 46467.98 | 0 |
| 1729698000 | 46360.85 | -352.47 | -0.75 | 46780.74 | 46811.62 | 46360.85 | 0 |
| 1729611600 | 46713.32 | -159.73 | -0.34 | 46967.72 | 46967.72 | 46599.02 | 0 |
| 1729525200 | 46873.05 | -370.79 | -0.78 | 47294.09 | 47469.9 | 46873.05 | 0 |
| 1729266000 | 47243.84 | 370.29 | 0.79 | 46911.66 | 47438.8 | 46911.66 | 0 |
| 1729179600 | 46873.55 | 282.09 | 0.61 | 46662.52 | 46936.87 | 46641.58 | 0 |
| 1729093200 | 46591.46 | -82.62 | -0.18 | 46541.18 | 46665.5 | 46335.12 | 0 |
| 1729006800 | 46674.08 | 68.36 | 0.15 | 46715.64 | 46844.66 | 46544.87 | 0 |
| 1728920400 | 46605.72 | 192.82 | 0.42 | 46377.87 | 46643.81 | 46339.89 | 0 |
| 1728661200 | 46412.9 | 240.67 | 0.52 | 46222.25 | 46459.81 | 46220.31 | 0 |
| 1728574800 | 46172.23 | -299.14 | -0.64 | 46477.39 | 46510.48 | 46138.03 | 0 |
| 1728488400 | 46471.37 | 207.93 | 0.45 | 46403.49 | 46471.37 | 46212.31 | 0 |
| 1728402000 | 46263.44 | 119.66 | 0.26 | 46009.99 | 46309.25 | 45838.25 | 0 |
| 1728315600 | 46143.78 | 136.85 | 0.30 | 46136.3 | 46272.57 | 45818.96 | 0 |
| 1728056400 | 46006.93 | 356.71 | 0.78 | 45662.26 | 46172.8 | 45654 | 0 |
| 1727970000 | 45650.22 | -582.48 | -1.26 | 46292.59 | 46297.47 | 45648.23 | 0 |
| 1727883600 | 46232.7 | 95.27 | 0.21 | 46053.5 | 46332.05 | 45997.4 | 0 |
| 1727797200 | 46137.43 | -318.71 | -0.69 | 46636.21 | 46708.76 | 46100.03 | 0 |
| 1727710800 | 46456.14 | -515.92 | -1.10 | 46883.89 | 47000.53 | 46456.14 | 0 |
| 1727451600 | 46972.06 | 358.66 | 0.77 | 46703.23 | 46972.06 | 46689.85 | 0 |
| 1727365200 | 46613.4 | 800.42 | 1.75 | 46128.29 | 46716.45 | 46128.29 | 0 |
| 1727278800 | 45812.98 | 92.48 | 0.20 | 45721.29 | 45882.02 | 45692.06 | 0 |
| 1727192400 | 45720.5 | 107.55 | 0.24 | 45782.42 | 45983.98 | 45612.77 | 0 |
| 1727106000 | 45612.95 | -9.65 | -0.02 | 45574.68 | 45779.5 | 45415.33 | 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
