Hot Features
プレミアム
Italia Leverage 7 Short (ITX7S)
EU
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 | -452.469 | -19.353187143 | 2337.956 | 2432.88 | 1874.759 | 0 | 0 | IX |
| 4 | -678.944 | -26.4754247628 | 2564.431 | 3059.499 | 1874.759 | 0 | 0 | IX |
| 12 | -5661.564 | -75.0169039536 | 7547.051 | 11175.298 | 1874.759 | 0 | 0 | IX |
| 26 | 1874.837 | 17604.1032864 | 10.65 | 11175.298 | 6.736 | 0 | 0 | IX |
| 52 | 1861.996 | 7926.42288536 | 23.491 | 11175.298 | 6.736 | 0 | 0 | IX |
| 156 | -39.866 | -2.07058134275 | 1925.353 | 11175.298 | 6.736 | 0 | 0 | IX |
| 260 | 1812.926 | 2498.48541227 | 72.561 | 11175.298 | 6.576 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 2177.047 | -11.17 | -0.51 | 2277.614 | 2432.88 | 2145.229 | 0 |
| 1780677000 | 2188.212 | 0 | 0.00 | 2188.212 | 2188.212 | 2188.212 | 0 |
| 1780590600 | 2188.212 | -41.62 | -1.87 | 2230.699 | 2315.554 | 2167.224 | 0 |
| 1780504200 | 2229.828 | 155.91 | 7.52 | 2074.726 | 2229.828 | 2074.726 | 0 |
| 1780417800 | 2073.917 | -263.13 | -11.26 | 2337.956 | 2337.956 | 2073.917 | 0 |
| 1780331400 | 2337.045 | 85.05 | 3.78 | 2254.632 | 2413.367 | 2208.363 | 0 |
| 1780072200 | 2251.993 | -68.01 | -2.93 | 2320.907 | 2320.907 | 2195.812 | 0 |
| 1779985800 | 2320.002 | -82.74 | -3.44 | 2403.676 | 2460.154 | 2275.552 | 0 |
| 1779899400 | 2402.737 | 104.25 | 4.54 | 2299.381 | 2436.4319 | 2226.748 | 0 |
| 1779813000 | 2298.484 | 99.3 | 4.52 | 2200.045 | 2298.484 | 2185.256 | 0 |
| 1779726600 | 2199.188 | -241.97 | -9.91 | 2444.021 | 2444.021 | 2163.264 | 0 |
| 1779467400 | 2441.1619 | -124 | -4.83 | 2566.158 | 2566.158 | 2379.534 | 0 |
| 1779381000 | 2565.157 | 5.72 | 0.22 | 2560.434 | 2716.828 | 2487.077 | 0 |
| 1779294600 | 2559.437 | -346.69 | -11.93 | 2907.261 | 2956.686 | 2491.05 | 0 |
| 1779208200 | 2906.127 | 126.68 | 4.56 | 2780.5369 | 2935.805 | 2690.221 | 0 |
| 1779121800 | 2779.452 | -119.77 | -4.13 | 2902.609 | 3059.4989 | 2725.138 | 0 |
| 1778862600 | 2899.217 | 164.71 | 6.02 | 2564.431 | 2964.437 | 2564.431 | 0 |
| 1778776200 | 2734.505 | 0 | 0.00 | 2734.505 | 2734.505 | 2734.505 | 0 |
| 1778689800 | 2734.505 | 0 | 0.00 | 2734.505 | 2734.505 | 2734.505 | 0 |
| 1778603400 | 2734.505 | 0 | 0.00 | 2734.505 | 2734.505 | 2734.505 | 0 |
| 1778517000 | 2734.505 | -150.43 | -5.21 | 2888.312 | 2913.838 | 2734.505 | 0 |
| 1778257800 | 2884.937 | 1.72 | 0.06 | 2884.338 | 3023.969 | 2827.344 | 0 |
| 1778171400 | 2883.213 | 156.88 | 5.75 | 2727.401 | 2898.576 | 2659.466 | 0 |
| 1778085000 | 2726.3359 | -534.22 | -16.38 | 3261.825 | 3261.825 | 2693.469 | 0 |
| 1777998600 | 3260.552 | -615.28 | -15.87 | 3877.348 | 3877.348 | 3237.736 | 0 |
| 1777912200 | 3875.836 | 147.82 | 3.97 | 3487.808 | 3899.532 | 3401.378 | 0 |
| 1777566600 | 3728.015 | 1.45 | 0.04 | 3728.015 | 4077.574 | 3474.104 | 0 |
| 1777480200 | 3726.56 | 129.41 | 3.60 | 3598.558 | 3784.35 | 3580.907 | 0 |
| 1777393800 | 3597.153 | -202.92 | -5.34 | 3801.552 | 3801.552 | 3447.006 | 0 |
| 1777307400 | 3800.068 | -5.49 | -0.14 | 3810.02 | 3870.836 | 3616.265 | 0 |
| 1777048200 | 3805.56 | 70.91 | 1.90 | 3670.823 | 3967.209 | 3670.823 | 0 |
| 1776961800 | 3734.65 | 0 | 0.00 | 3734.65 | 3734.65 | 3734.65 | 0 |
| 1776875400 | 3734.65 | 64.62 | 1.76 | 3671.458 | 3753.919 | 3570.01 | 0 |
| 1776789000 | 3670.026 | 156.34 | 4.45 | 3515.061 | 3696.373 | 3397.214 | 0 |
| 1776702600 | 3513.689 | 177.49 | 5.32 | 3340.112 | 3560.471 | 3340.112 | 0 |
| 1776443400 | 3336.204 | -465.32 | -12.24 | 3803.009 | 3803.009 | 3287.195 | 0 |
| 1776357000 | 3801.525 | 71.34 | 1.91 | 3731.645 | 3833.673 | 3570.166 | 0 |
| 1776270600 | 3730.188 | 12.16 | 0.33 | 3719.476 | 3804.602 | 3694.143 | 0 |
| 1776184200 | 3718.024 | -390.84 | -9.51 | 4110.4709 | 4110.4709 | 3695.785 | 0 |
| 1776097800 | 4108.867 | 53.76 | 1.33 | 4059.859 | 4373.82 | 4059.859 | 0 |
| 1775838600 | 4055.112 | -174.36 | -4.12 | 4231.125 | 4258.192 | 3955.386 | 0 |
| 1775752200 | 4229.474 | -152.29 | -3.48 | 4383.475 | 4506.313 | 4229.474 | 0 |
| 1775665800 | 4381.7659 | -1 | -22.20 | 5911.925 | 5911.925 | 4097.03 | 0 |
| 1775579400 | 5631.874 | 0 | 0.00 | 5631.874 | 5631.874 | 5631.874 | 0 |
| 1775147400 | 5631.874 | 0 | 0.00 | 5631.874 | 5631.874 | 5631.874 | 0 |
| 1775061000 | 5631.874 | -2 | -28.18 | 7238.096 | 7238.096 | 5494.337 | 0 |
| 1774974600 | 7841.542 | 0 | 0.00 | 7841.542 | 7841.542 | 7841.542 | 0 |
| 1774888200 | 7841.542 | -594.76 | -7.05 | 8446.172 | 8697.865 | 7762.254 | 0 |
| 1774632600 | 8436.301 | 417.66 | 5.21 | 8021.766 | 8916.499 | 7809.271 | 0 |
| 1774546200 | 8018.639 | 381.29 | 4.99 | 7640.335 | 8405.45 | 7640.335 | 0 |
| 1774459800 | 7637.354 | -881.86 | -10.35 | 8522.538 | 8522.538 | 7325.329 | 0 |
| 1774373400 | 8519.212 | -252.08 | -2.87 | 8774.72 | 9328.134 | 8399.788 | 0 |
| 1774287000 | 8771.296 | -580.65 | -6.21 | 9362.912 | 11175.298 | 7529.682 | 0 |
| 1774027800 | 9351.945 | 1 | 13.82 | 8219.49 | 9419.07 | 7328.6 | 0 |
| 1773941400 | 8216.28 | 1 | 16.31 | 7066.902 | 8514.033 | 7066.902 | 0 |
| 1773855000 | 7064.144 | 160.11 | 2.32 | 6906.731 | 7303.99 | 6357.091 | 0 |
| 1773768600 | 6904.035 | -640.07 | -8.48 | 7547.051 | 7684.445 | 6616.976 | 0 |
| 1773682200 | 7544.109 | 137.53 | 1.86 | 7580.745 | 8163.874 | 7252.865 | 0 |
| 1773423000 | 7406.577 | 0 | 0.00 | 7406.577 | 7406.577 | 7406.577 | 0 |
| 1773336600 | 7406.577 | 2 | 39.15 | 7057.202 | 7922.637 | 6988.095 | 0 |
| 1773212400 | 5322.76 | 0 | 0.00 | 5322.76 | 5322.76 | 5322.76 | 0 |
| 1773126000 | 5322.76 | 0 | 0.00 | 5322.76 | 5322.76 | 5322.76 | 0 |
| 1773039600 | 5322.76 | 0 | 0.00 | 5322.76 | 5322.76 | 5322.76 | 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。
