DJ Sweden Titans 30 Index USD (SE30D)
DOWI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730494800 | 1026.45 | 0.37 | 0.04 | 1026.31 | 1034.47 | 1026.31 | 0 |
1730408400 | 1026.08 | -14.74 | -1.42 | 1034.97 | 1034.97 | 1021.33 | 0 |
1730322000 | 1040.82 | -13.19 | -1.25 | 1054.42 | 1056.48 | 1034.83 | 0 |
1730235600 | 1054.01 | -8.42 | -0.79 | 1061.6 | 1068.99 | 1053.91 | 0 |
1730149200 | 1062.43 | 8.51 | 0.81 | 1054.99 | 1066.65 | 1054.76 | 0 |
1729890000 | 1053.92 | 8.6 | 0.82 | 1048.07 | 1058.45 | 1047.47 | 0 |
1729803600 | 1045.32 | -0.28 | -0.03 | 1048.7 | 1056.68 | 1045.22 | 0 |
1729717200 | 1045.6 | -1.23 | -0.12 | 1048.63 | 1049.18 | 1039.65 | 0 |
1729630800 | 1046.83 | 0.49 | 0.05 | 1048.68 | 1049.8599 | 1038.22 | 0 |
1729544400 | 1046.34 | -10.99 | -1.04 | 1057.19 | 1059.32 | 1044.95 | 0 |
1729285200 | 1057.33 | 5.63 | 0.54 | 1050.44 | 1059.55 | 1050.31 | 0 |
1729198800 | 1051.7 | -3.09 | -0.29 | 1055.8 | 1058.04 | 1050.08 | 0 |
1729112400 | 1054.79 | -10.91 | -1.02 | 1058.97 | 1064.06 | 1054.77 | 0 |
1729026000 | 1065.7 | -1.56 | -0.15 | 1074.13 | 1078.7 | 1065.56 | 0 |
1728939600 | 1067.26 | -4.52 | -0.42 | 1065.79 | 1068.95 | 1059.9 | 0 |
1728680400 | 1071.78 | 10.68 | 1.01 | 1058.73 | 1072.77 | 1058.64 | 0 |
1728594000 | 1061.1 | -11.12 | -1.04 | 1066.8599 | 1067.71 | 1056.73 | 0 |
1728507600 | 1072.22 | 1.74 | 0.16 | 1067.71 | 1073.96 | 1065.3699 | 0 |
1728421200 | 1070.48 | -8.56 | -0.79 | 1068.75 | 1079.96 | 1068.75 | 0 |
1728334800 | 1079.04 | 1.23 | 0.11 | 1076.45 | 1081.09 | 1071.19 | 0 |
1728075600 | 1077.81 | -0.88 | -0.08 | 1084.7 | 1086.75 | 1075.72 | 0 |
1727989200 | 1078.69 | -16.6 | -1.52 | 1086.81 | 1087.18 | 1075.67 | 0 |
1727902800 | 1095.29 | 4.35 | 0.40 | 1093.73 | 1097.23 | 1087.79 | 0 |
1727816400 | 1090.94 | -23.57 | -2.11 | 1110.46 | 1114.07 | 1089.22 | 0 |
1727730000 | 1114.51 | -10.55 | -0.94 | 1126.81 | 1127.75 | 1113.96 | 0 |
1727470800 | 1125.06 | -0.77 | -0.07 | 1120.39 | 1132.25 | 1117.65 | 0 |
1727384400 | 1125.83 | 22.07 | 2.00 | 1113.31 | 1127.3 | 1111.89 | 0 |
1727298000 | 1103.76 | 4.14 | 0.38 | 1108.03 | 1113.29 | 1102.51 | 0 |
1727211600 | 1099.6199 | 9.11 | 0.84 | 1098.63 | 1104.1199 | 1094.17 | 0 |
1727125200 | 1090.51 | 5.03 | 0.46 | 1079.63 | 1092.83 | 1077.07 | 0 |
1726866000 | 1085.48 | -8.05 | -0.74 | 1092.58 | 1095.99 | 1079.73 | 0 |
1726779600 | 1093.53 | 24.36 | 2.28 | 1086.32 | 1101.3599 | 1085.65 | 0 |
1726693200 | 1069.17 | -6.01 | -0.56 | 1070.72 | 1073.53 | 1066.35 | 0 |
1726606800 | 1075.18 | 11.83 | 1.11 | 1073.69 | 1080.22 | 1072.26 | 0 |
1726520400 | 1063.35 | 2.93 | 0.28 | 1060.78 | 1068.79 | 1060.52 | 0 |
1726261200 | 1060.42 | 19.1 | 1.83 | 1055.1199 | 1063.66 | 1050.78 | 0 |
1726174800 | 1041.32 | 16.18 | 1.58 | 1044.8699 | 1045.39 | 1034.79 | 0 |
1726088400 | 1025.14 | -0.43 | -0.04 | 1039.74 | 1040.64 | 1018.34 | 0 |
1726002000 | 1025.57 | -7.3 | -0.71 | 1036.75 | 1038.94 | 1022.07 | 0 |
1725915600 | 1032.8699 | 1.96 | 0.19 | 1035.43 | 1035.91 | 1027.41 | 0 |
1725656400 | 1030.91 | -12.38 | -1.19 | 1037.3699 | 1050.8 | 1029.48 | 0 |
1725570000 | 1043.29 | -4.8 | -0.46 | 1045.54 | 1048.94 | 1040.3599 | 0 |
1725483600 | 1048.09 | -10.85 | -1.02 | 1045.64 | 1053.5 | 1044.2 | 0 |
1725397200 | 1058.94 | -20.3 | -1.88 | 1077.41 | 1078.77 | 1057.75 | 0 |
1725051600 | 1079.24 | -0.6 | -0.06 | 1084.76 | 1086.59 | 1077.7 | 0 |
1724965200 | 1079.84 | 5.62 | 0.52 | 1078.4 | 1081.07 | 1074.43 | 0 |
1724878800 | 1074.22 | 2.1 | 0.20 | 1073.03 | 1078.75 | 1071.84 | 0 |
1724792400 | 1072.1199 | -2.3 | -0.21 | 1074.02 | 1077.64 | 1070.6199 | 0 |
1724706000 | 1074.42 | -0.89 | -0.08 | 1070.8699 | 1077.07 | 1070.41 | 0 |
1724446800 | 1075.31 | 16.55 | 1.56 | 1061.34 | 1078.38 | 1057.94 | 0 |
1724360400 | 1058.76 | 2.71 | 0.26 | 1057.43 | 1063.58 | 1055.44 | 0 |
1724274000 | 1056.05 | 4.99 | 0.47 | 1056.63 | 1058.1199 | 1049.49 | 0 |
1724187600 | 1051.06 | 3.59 | 0.34 | 1052.72 | 1055.45 | 1047.99 | 0 |
1724101200 | 1047.47 | 21.33 | 2.08 | 1036.43 | 1048.71 | 1033.88 | 0 |
1723842000 | 1026.14 | 4.83 | 0.47 | 1024.51 | 1028.59 | 1020.87 | 0 |
1723755600 | 1021.31 | 4.81 | 0.47 | 1017.82 | 1025.55 | 1014.27 | 0 |
1723669200 | 1016.5 | 14.8 | 1.48 | 1016.27 | 1022.4 | 1014 | 0 |
1723582800 | 1001.7 | 6.14 | 0.62 | 1000.7 | 1002.8 | 990.79 | 0 |
1723496400 | 995.56 | -1.59 | -0.16 | 1000.74 | 1003.24 | 992.21 | 0 |
1723237200 | 997.15 | 5.98 | 0.60 | 999.18 | 1004.37 | 991.35 | 0 |
1723150800 | 991.17 | -5.28 | -0.53 | 984.15 | 993.06 | 981.42 | 0 |
1723064400 | 996.45 | 25.27 | 2.60 | 987.53 | 1000.97 | 986.71 | 0 |
1722978000 | 971.18 | -0.45 | -0.05 | 986.28 | 986.28 | 958.36 | 0 |
1722891600 | 971.63 | -24.59 | -2.47 | 957.87 | 977.88 | 957.53 | 0 |
1722632400 | 996.22 | -19.29 | -1.90 | 994.46 | 1001.69 | 988.68 | 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