DJ Sweden (SEDOW)
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 |
---|---|---|---|---|---|---|---|
1730844000 | 1614.83 | 5.18 | 0.32 | 1605.35 | 1615.25 | 1603.18 | 0 |
1730757600 | 1609.65 | 7.19 | 0.45 | 1612.05 | 1615.84 | 1606.75 | 0 |
1730494800 | 1602.46 | 6.67 | 0.42 | 1595.85 | 1607.18 | 1595.71 | 0 |
1730408400 | 1595.79 | -20.15 | -1.25 | 1615.89 | 1616.26 | 1592.14 | 0 |
1730322000 | 1615.94 | -16.76 | -1.03 | 1632.46 | 1632.94 | 1614 | 0 |
1730235600 | 1632.7 | -5.82 | -0.36 | 1638.8 | 1647.3 | 1632.46 | 0 |
1730149200 | 1638.52 | 20.22 | 1.25 | 1618.27 | 1642.14 | 1617.83 | 0 |
1729890000 | 1618.3 | 14.1 | 0.88 | 1605.54 | 1620.71 | 1604.59 | 0 |
1729803600 | 1604.2 | -5.7 | -0.35 | 1608.89 | 1618.65 | 1603.8599 | 0 |
1729717200 | 1609.9 | 4.28 | 0.27 | 1612.69 | 1616.28 | 1602.33 | 0 |
1729630800 | 1605.6199 | -3.48 | -0.22 | 1605.51 | 1608.09 | 1590.72 | 0 |
1729544400 | 1609.1 | -11.51 | -0.71 | 1620.49 | 1623.26 | 1605.13 | 0 |
1729285200 | 1620.6099 | 11.69 | 0.73 | 1605.6099 | 1622.41 | 1605.6099 | 0 |
1729198800 | 1608.92 | -1.58 | -0.10 | 1617.1199 | 1617.74 | 1607.39 | 0 |
1729112400 | 1610.5 | -0.7 | -0.04 | 1605.09 | 1613.64 | 1602.84 | 0 |
1729026000 | 1611.2 | -8.7 | -0.54 | 1628.65 | 1631.33 | 1607.74 | 0 |
1728939600 | 1619.9 | 2.94 | 0.18 | 1613.35 | 1620.6199 | 1607.83 | 0 |
1728680400 | 1616.96 | 9.84 | 0.61 | 1607.64 | 1619.79 | 1604.74 | 0 |
1728594000 | 1607.1199 | -14.73 | -0.91 | 1612.89 | 1613.79 | 1598.01 | 0 |
1728507600 | 1621.85 | 6.87 | 0.43 | 1613.8599 | 1623.45 | 1611.28 | 0 |
1728421200 | 1614.98 | -7.06 | -0.44 | 1608.06 | 1618.27 | 1607.52 | 0 |
1728334800 | 1622.04 | -7.24 | -0.44 | 1623.88 | 1627.17 | 1616.41 | 0 |
1728075600 | 1629.28 | 6.6 | 0.41 | 1626.95 | 1636.8599 | 1621.05 | 0 |
1727989200 | 1622.68 | -14.08 | -0.86 | 1632.3 | 1632.3 | 1619.8599 | 0 |
1727902800 | 1636.76 | 3.59 | 0.22 | 1634.52 | 1637.66 | 1626.98 | 0 |
1727816400 | 1633.17 | -9.72 | -0.59 | 1643.48 | 1649.77 | 1626.82 | 0 |
1727730000 | 1642.89 | -5.56 | -0.34 | 1649.54 | 1650.25 | 1637.57 | 0 |
1727470800 | 1648.45 | -3.45 | -0.21 | 1652.24 | 1653.39 | 1644.74 | 0 |
1727384400 | 1651.9 | 20.11 | 1.23 | 1644.3599 | 1659.3 | 1642.46 | 0 |
1727298000 | 1631.79 | 13.25 | 0.82 | 1626.82 | 1632.79 | 1623.4 | 0 |
1727211600 | 1618.54 | 4.12 | 0.26 | 1621.97 | 1624.84 | 1608.51 | 0 |
1727125200 | 1614.42 | 6.17 | 0.38 | 1602.41 | 1619.73 | 1601.6099 | 0 |
1726866000 | 1608.25 | -5.53 | -0.34 | 1610.3 | 1615.97 | 1604.73 | 0 |
1726779600 | 1613.78 | 32.95 | 2.08 | 1596.39 | 1617.31 | 1593.51 | 0 |
1726693200 | 1580.83 | -7.38 | -0.46 | 1580.4 | 1583.1099 | 1575.33 | 0 |
1726606800 | 1588.21 | 13.91 | 0.88 | 1583.05 | 1592.57 | 1580.28 | 0 |
1726520400 | 1574.3 | 0.17 | 0.01 | 1569.1099 | 1578.68 | 1568.77 | 0 |
1726261200 | 1574.13 | 12.38 | 0.79 | 1570.53 | 1576.63 | 1565.19 | 0 |
1726174800 | 1561.75 | 14.12 | 0.91 | 1576.25 | 1576.94 | 1555.7 | 0 |
1726088400 | 1547.63 | -2.03 | -0.13 | 1559.6 | 1560.63 | 1539.04 | 0 |
1726002000 | 1549.66 | -2.84 | -0.18 | 1560.21 | 1563.78 | 1544.92 | 0 |
1725915600 | 1552.5 | 17.69 | 1.15 | 1550.91 | 1556.66 | 1545.23 | 0 |
1725656400 | 1534.81 | -14.23 | -0.92 | 1536.88 | 1557.28 | 1532.23 | 0 |
1725570000 | 1549.04 | -10.91 | -0.70 | 1558.24 | 1561.49 | 1546.21 | 0 |
1725483600 | 1559.95 | -18.73 | -1.19 | 1561.15 | 1567.7 | 1555.5 | 0 |
1725397200 | 1578.68 | -25.6 | -1.60 | 1601.29 | 1604.9 | 1577.8599 | 0 |
1725051600 | 1604.28 | 6.6 | 0.41 | 1601.78 | 1606.8 | 1600.57 | 0 |
1724965200 | 1597.68 | 13.96 | 0.88 | 1586.78 | 1599.78 | 1586.57 | 0 |
1724878800 | 1583.72 | 4.3 | 0.27 | 1579.56 | 1591.67 | 1579.38 | 0 |
1724792400 | 1579.42 | -5.9 | -0.37 | 1585.65 | 1588.47 | 1577.25 | 0 |
1724706000 | 1585.32 | 2.05 | 0.13 | 1580.55 | 1590.17 | 1580 | 0 |
1724446800 | 1583.27 | 12.37 | 0.79 | 1576.23 | 1588.38 | 1575.74 | 0 |
1724360400 | 1570.9 | 9.9 | 0.63 | 1564.21 | 1578.27 | 1564 | 0 |
1724274000 | 1561 | -2.7 | -0.17 | 1566.03 | 1570.94 | 1556.6099 | 0 |
1724187600 | 1563.7 | -7.65 | -0.49 | 1574.21 | 1575.3699 | 1562.6099 | 0 |
1724101200 | 1571.35 | 8.34 | 0.53 | 1566.08 | 1571.93 | 1564.3599 | 0 |
1723842000 | 1563.01 | 4.31 | 0.28 | 1565.2 | 1567.71 | 1557.74 | 0 |
1723755600 | 1558.7 | 15.44 | 1.00 | 1549.33 | 1564.73 | 1543.29 | 0 |
1723669200 | 1543.26 | 11.92 | 0.78 | 1541.51 | 1545.59 | 1537.08 | 0 |
1723582800 | 1531.34 | 2.87 | 0.19 | 1532.6199 | 1533.66 | 1522.8 | 0 |
1723496400 | 1528.47 | 0.32 | 0.02 | 1532.95 | 1535.49 | 1524.27 | 0 |
1723237200 | 1528.15 | 6.85 | 0.45 | 1529.84 | 1538.8599 | 1521.74 | 0 |
1723150800 | 1521.3 | 7.54 | 0.50 | 1493.3699 | 1522.63 | 1492.47 | 0 |
1723064400 | 1513.76 | 24.79 | 1.66 | 1505.3 | 1522.82 | 1503.5 | 0 |
1722978000 | 1488.97 | -1.11 | -0.07 | 1504.98 | 1504.98 | 1476.93 | 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