Hot Features
プレミアム
XMNAHDYU1C SEK INAV (E1FE)
DBI
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 | 10.7292 | 1.69790539129 | 631.908 | 646.041 | 622.671 | 0 | 0 | IX |
| 4 | 32.8904 | 5.39410784936 | 609.7468 | 646.041 | 605.0723 | 0 | 0 | IX |
| 12 | 68.1355 | 11.8599300925 | 574.5017 | 646.041 | 562.5545 | 0 | 0 | IX |
| 26 | 73.4837 | 12.9110512366 | 569.1535 | 646.041 | 537.4232 | 0 | 0 | IX |
| 52 | 156.1559 | 32.0990549894 | 486.4813 | 646.041 | 481.5622 | 0 | 0 | IX |
| 156 | 164.5993 | 34.43226991 | 478.0379 | 646.041 | 462.0101 | 0 | 0 | IX |
| 260 | 164.5993 | 34.43226991 | 478.0379 | 646.041 | 462.0101 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 642.6372 | 3.97 | 0.62 | 637.6824 | 646.041 | 637.4072 | 0 |
| 1732210200 | 638.6676 | 13.79 | 2.21 | 625.0177 | 639.1707 | 624.9505 | 0 |
| 1732123800 | 624.8805 | -0.75 | -0.12 | 626.4542 | 630.827 | 624.69489 | 0 |
| 1732037400 | 625.626 | -3.07 | -0.49 | 628.4049 | 630.4887 | 622.671 | 0 |
| 1731951000 | 628.69269 | 1.49 | 0.24 | 626.68629 | 630.2226 | 626.24969 | 0 |
| 1731691800 | 627.2009 | -4.1 | -0.65 | 631.908 | 632.17499 | 625.89919 | 0 |
| 1731605400 | 631.3026 | -3.15 | -0.50 | 632.9596 | 639.6339 | 630.7415 | 0 |
| 1731519000 | 634.4564 | 2.91 | 0.46 | 629.8658 | 634.6941 | 626.0596 | 0 |
| 1731432600 | 631.5487 | -0.98 | -0.15 | 632.8221 | 637.00289 | 631.0248 | 0 |
| 1731346200 | 632.5265 | -1.29 | -0.20 | 633.3372 | 637.6385 | 631.8578 | 0 |
| 1731087000 | 633.82 | 11.29 | 1.81 | 625.5715 | 633.9946 | 622.58259 | 0 |
| 1731000600 | 622.5284 | -6.33 | -1.01 | 628.4382 | 631.7116 | 621.846 | 0 |
| 1730914200 | 628.85659 | 18.51 | 3.03 | 609.6998 | 638.9018 | 609.6476 | 0 |
| 1730827800 | 610.3474 | 3.62 | 0.60 | 605.0723 | 612.4931 | 605.0723 | 0 |
| 1730741400 | 606.7301 | -5.29 | -0.86 | 612.2417 | 612.2417 | 605.5968 | 0 |
| 1730482200 | 612.0236 | 4.4 | 0.72 | 608.16279 | 612.9553 | 606.2437 | 0 |
| 1730395800 | 607.6259 | -2.27 | -0.37 | 610.3452 | 611.9451 | 607.4456 | 0 |
| 1730309400 | 609.8923 | -0.12 | -0.02 | 610.2369 | 611.7884 | 605.3533 | 0 |
| 1730223000 | 610.017 | -0.4 | -0.07 | 611.47569 | 613.2027 | 609.0443 | 0 |
| 1730136600 | 610.4169 | 1.01 | 0.17 | 609.6429 | 611.5281 | 605.5145 | 0 |
| 1729873800 | 609.4088 | 0.52 | 0.09 | 609.7468 | 611.3332 | 608.66869 | 0 |
| 1729787400 | 608.8868 | -2.72 | -0.44 | 612.1091 | 613.8772 | 608.5398 | 0 |
| 1729701000 | 611.6052 | 1.43 | 0.23 | 610.7542 | 614.4036 | 610.6498 | 0 |
| 1729614600 | 610.1784 | -2.67 | -0.44 | 611.7727 | 612.937 | 608.3523 | 0 |
| 1729528200 | 612.8472 | -2.87 | -0.47 | 616.56629 | 618.5679 | 612.6149 | 0 |
| 1729269000 | 615.7128 | -1.12 | -0.18 | 618.37289 | 618.5028 | 613.6905 | 0 |
| 1729182600 | 616.83399 | 4.22 | 0.69 | 615.7546 | 619.5902 | 615.3467 | 0 |
| 1729096200 | 612.6183 | 3.54 | 0.58 | 610.3043 | 613.92139 | 605.8089 | 0 |
| 1729009800 | 609.08309 | 0.79 | 0.13 | 608.1318 | 612.09439 | 605.0692 | 0 |
| 1728923400 | 608.2922 | 5.85 | 0.97 | 605.806 | 609.1058 | 604.083 | 0 |
| 1728664200 | 602.4374 | 0.27 | 0.05 | 602.9255 | 603.5433 | 600.0193 | 0 |
| 1728577800 | 602.1651 | 1.43 | 0.24 | 600.22529 | 604.5566 | 599.9638 | 0 |
| 1728491400 | 600.7349 | 5.16 | 0.87 | 594.2532 | 601.4822 | 594.04909 | 0 |
| 1728405000 | 595.5711 | -1.49 | -0.25 | 596.946 | 597.072 | 591.9284 | 0 |
| 1728318600 | 597.0589 | 0.92 | 0.15 | 595.246 | 597.8194 | 595.0078 | 0 |
| 1728059400 | 596.1363 | 3.54 | 0.60 | 591.06679 | 598.4278 | 589.9133 | 0 |
| 1727973000 | 592.59299 | 1.25 | 0.21 | 592.6604 | 593.2124 | 588.0489 | 0 |
| 1727886600 | 591.3429 | -0.23 | -0.04 | 589.98429 | 593.2188 | 589.116 | 0 |
| 1727800200 | 591.5682 | 9.25 | 1.59 | 582.2462 | 592.0855 | 582.1201 | 0 |
| 1727713800 | 582.3183 | -1.46 | -0.25 | 581.8438 | 583.5137 | 577.8048 | 0 |
| 1727454600 | 583.77829 | 6.86 | 1.19 | 577.7677 | 583.8223 | 576.6191 | 0 |
| 1727368200 | 576.9174 | -3.5 | -0.60 | 579.9299 | 581.9278 | 576.7817 | 0 |
| 1727281800 | 580.41639 | -0.51 | -0.09 | 579.2115 | 581.3855 | 577.7276 | 0 |
| 1727195400 | 580.9274 | -0.7 | -0.12 | 580.26969 | 584.6902 | 580.0906 | 0 |
| 1727109000 | 581.624 | 2.83 | 0.49 | 577.415 | 583.6811 | 577.3819 | 0 |
| 1726849800 | 578.79139 | -0.75 | -0.13 | 577.8837 | 581.75109 | 577.8812 | 0 |
| 1726763400 | 579.5388 | 1.5 | 0.26 | 578.1136 | 582.4637 | 576.9004 | 0 |
| 1726677000 | 578.04369 | -1.54 | -0.27 | 579.7368 | 579.888 | 576.4814 | 0 |
| 1726590600 | 579.5865 | 3.42 | 0.59 | 576.9538 | 580.33849 | 575.9168 | 0 |
| 1726504200 | 576.1677 | 1.08 | 0.19 | 574.54229 | 577.7762 | 573.8513 | 0 |
| 1726245000 | 575.0886 | 1.04 | 0.18 | 576.0148 | 576.111 | 573.40779 | 0 |
| 1726158600 | 574.052 | 4.88 | 0.86 | 578.6978 | 579.66729 | 572.9783 | 0 |
| 1726072200 | 569.1708 | -6.87 | -1.19 | 576.2232 | 577.7534 | 567.45309 | 0 |
| 1725985800 | 576.0363 | 0.98 | 0.17 | 576.0975 | 578.0275 | 574.0592 | 0 |
| 1725899400 | 575.0551 | 9.14 | 1.61 | 567.0635 | 576.1105 | 566.8601 | 0 |
| 1725640200 | 565.9174 | -4.97 | -0.87 | 567.29369 | 571.9255 | 562.55449 | 0 |
| 1725553800 | 570.8843 | -6.32 | -1.09 | 578.0168 | 578.1257 | 570.5127 | 0 |
| 1725467400 | 577.20349 | -2.84 | -0.49 | 577.7531 | 580.52149 | 576.4068 | 0 |
| 1725381000 | 580.0425 | -0.58 | -0.10 | 581.5542 | 583.2916 | 576.9385 | 0 |
| 1725294600 | 580.6179 | 4.34 | 0.75 | 575.938 | 581.5454 | 575.8568 | 0 |
| 1725035400 | 576.2729 | 0.75 | 0.13 | 574.5017 | 578.88289 | 573.2415 | 0 |
| 1724949000 | 575.5245 | 4.59 | 0.80 | 571.17909 | 577.9682 | 569.4887 | 0 |
| 1724862600 | 570.9389 | 0.84 | 0.15 | 572.2935 | 574.8739 | 570.4322 | 0 |
| 1724776200 | 570.0968 | -2.44 | -0.43 | 573.8606 | 574.2589 | 569.6806 | 0 |
| 1724689800 | 572.5381 | 3.52 | 0.62 | 572.53779 | 576.3191 | 570.7096 | 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
