Hot Features
プレミアム
FTSE Sweden Index (WISWE)
FTSE
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 | -32.1 | -1.17981306762 | 2720.77 | 2746.12 | 2654.28 | 0 | 0 | IX |
| 4 | -98.35 | -3.52885878106 | 2787.02 | 2854.95 | 2654.28 | 0 | 0 | IX |
| 12 | -86.05 | -3.10121381617 | 2774.72 | 2891.28 | 2654.28 | 0 | 0 | IX |
| 26 | -152.34 | -5.36217753545 | 2841.01 | 2891.28 | 2529.72 | 0 | 0 | IX |
| 52 | 323.01 | 13.654117667 | 2365.66 | 2891.28 | 2351.29 | 0 | 0 | IX |
| 156 | -20.25 | -0.747530381111 | 2708.92 | 2891.28 | 1908.15 | 0 | 0 | IX |
| 260 | 841.65 | 45.5679960152 | 1847.02 | 2891.28 | 1341.44 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2676.6 | -14.48 | -0.54 | 2691.08 | 2712.4899 | 2676.28 | 0 |
| 1732037400 | 2691.08 | -17.84 | -0.66 | 2708.92 | 2723.48 | 2657.2199 | 0 |
| 1731951000 | 2708.92 | -4.04 | -0.15 | 2712.96 | 2722.34 | 2690.87 | 0 |
| 1731691800 | 2712.96 | -27.68 | -1.01 | 2740.64 | 2740.64 | 2708.46 | 0 |
| 1731605400 | 2740.64 | 19.87 | 0.73 | 2720.77 | 2746.12 | 2716.03 | 0 |
| 1731519000 | 2720.77 | -10.1 | -0.37 | 2730.87 | 2734.69 | 2700 | 0 |
| 1731432600 | 2730.87 | -74.09 | -2.64 | 2804.96 | 2804.96 | 2726.39 | 0 |
| 1731346200 | 2804.96 | 17.85 | 0.64 | 2787.11 | 2816.65 | 2787.11 | 0 |
| 1731087000 | 2787.11 | -31.49 | -1.12 | 2818.6 | 2818.6 | 2775.42 | 0 |
| 1731000600 | 2818.6 | 49.59 | 1.79 | 2769.01 | 2830.13 | 2769.01 | 0 |
| 1730914200 | 2769.01 | -20.77 | -0.74 | 2789.78 | 2850.73 | 2769.01 | 0 |
| 1730827800 | 2789.78 | 8.03 | 0.29 | 2781.75 | 2789.78 | 2768.55 | 0 |
| 1730741400 | 2781.75 | 16.93 | 0.61 | 2764.82 | 2791.01 | 2764.82 | 0 |
| 1730482200 | 2764.82 | 11.06 | 0.40 | 2753.76 | 2774.29 | 2753.76 | 0 |
| 1730395800 | 2753.76 | -33.29 | -1.19 | 2787.05 | 2787.05 | 2745.54 | 0 |
| 1730309400 | 2787.05 | -34.69 | -1.23 | 2821.7399 | 2821.7399 | 2783.04 | 0 |
| 1730223000 | 2821.7399 | -16.83 | -0.59 | 2838.57 | 2854.95 | 2821.61 | 0 |
| 1730136600 | 2838.57 | 33.63 | 1.20 | 2804.94 | 2844.34 | 2804.94 | 0 |
| 1729873800 | 2804.94 | 25.64 | 0.92 | 2779.3 | 2812.23 | 2777.65 | 0 |
| 1729787400 | 2779.3 | -7.72 | -0.28 | 2787.02 | 2803.62 | 2779.3 | 0 |
| 1729701000 | 2787.02 | 8.12 | 0.29 | 2778.9 | 2796.03 | 2768.21 | 0 |
| 1729614600 | 2778.9 | -8.68 | -0.31 | 2787.58 | 2791.96 | 2756.7399 | 0 |
| 1729528200 | 2787.58 | -23.24 | -0.83 | 2810.82 | 2815.59 | 2782.6 | 0 |
| 1729269000 | 2810.82 | 13.67 | 0.49 | 2797.15 | 2814.55 | 2782.73 | 0 |
| 1729182600 | 2797.15 | -0.17 | -0.01 | 2797.32 | 2812.86 | 2793.26 | 0 |
| 1729096200 | 2797.32 | -0.31 | -0.01 | 2797.63 | 2803.43 | 2778.7199 | 0 |
| 1729009800 | 2797.63 | -21.35 | -0.76 | 2818.98 | 2840.57 | 2797.63 | 0 |
| 1728923400 | 2818.98 | 6.86 | 0.24 | 2812.12 | 2819.2 | 2796.34 | 0 |
| 1728664200 | 2812.12 | 21.47 | 0.77 | 2790.65 | 2815.54 | 2785.51 | 0 |
| 1728577800 | 2790.65 | -28.61 | -1.01 | 2819.26 | 2819.26 | 2774.68 | 0 |
| 1728491400 | 2819.26 | 8.85 | 0.31 | 2810.41 | 2823.19 | 2800.33 | 0 |
| 1728405000 | 2810.41 | -19.09 | -0.67 | 2829.5 | 2829.5 | 2797.38 | 0 |
| 1728318600 | 2829.5 | -7.23 | -0.25 | 2836.73 | 2843.2199 | 2813.48 | 0 |
| 1728059400 | 2836.73 | 13.52 | 0.48 | 2823.21 | 2850.53 | 2821.55 | 0 |
| 1727973000 | 2823.21 | -25.9 | -0.91 | 2849.11 | 2849.11 | 2817.37 | 0 |
| 1727886600 | 2849.11 | 4.98 | 0.18 | 2844.13 | 2851.71 | 2831.68 | 0 |
| 1727800200 | 2844.13 | -24.69 | -0.86 | 2868.82 | 2879.95 | 2835.56 | 0 |
| 1727713800 | 2868.82 | -12.06 | -0.42 | 2880.88 | 2891.28 | 2861.13 | 0 |
| 1727454600 | 2880.88 | 0.45 | 0.02 | 2880.43 | 2886.01 | 2870.2199 | 0 |
| 1727368200 | 2880.43 | 40.66 | 1.43 | 2839.77 | 2889.48 | 2839.77 | 0 |
| 1727281800 | 2839.77 | 19.79 | 0.70 | 2819.98 | 2844.23 | 2811.29 | 0 |
| 1727195400 | 2819.98 | 3.34 | 0.12 | 2816.64 | 2841.63 | 2805.52 | 0 |
| 1727109000 | 2816.64 | 9.84 | 0.35 | 2806.8 | 2825.19 | 2790.55 | 0 |
| 1726849800 | 2806.8 | -11.96 | -0.42 | 2818.76 | 2822.34 | 2799.98 | 0 |
| 1726763400 | 2818.76 | 54.52 | 1.97 | 2764.2399 | 2826.76 | 2764.2399 | 0 |
| 1726677000 | 2764.2399 | -16.8 | -0.60 | 2781.04 | 2781.04 | 2757.06 | 0 |
| 1726590600 | 2781.04 | 26.4 | 0.96 | 2754.64 | 2788.2 | 2754.64 | 0 |
| 1726504200 | 2754.64 | 3.37 | 0.12 | 2751.27 | 2763.29 | 2739.53 | 0 |
| 1726245000 | 2751.27 | 24.16 | 0.89 | 2727.11 | 2753.63 | 2727.11 | 0 |
| 1726158600 | 2727.11 | 30.27 | 1.12 | 2696.84 | 2752.87 | 2696.84 | 0 |
| 1726072200 | 2696.84 | -7.16 | -0.26 | 2704 | 2726.51 | 2687.03 | 0 |
| 1725985800 | 2704 | -9 | -0.33 | 2713 | 2732.9899 | 2696.25 | 0 |
| 1725899400 | 2713 | 31.11 | 1.16 | 2681.89 | 2719.73 | 2681.89 | 0 |
| 1725640200 | 2681.89 | -24.56 | -0.91 | 2706.45 | 2720.29 | 2678.78 | 0 |
| 1725553800 | 2706.45 | -22.35 | -0.82 | 2728.8 | 2729.85 | 2701.98 | 0 |
| 1725467400 | 2728.8 | -39.72 | -1.43 | 2768.52 | 2768.52 | 2721.11 | 0 |
| 1725381000 | 2768.52 | -31.73 | -1.13 | 2800.25 | 2809.93 | 2765.13 | 0 |
| 1725294600 | 2800.25 | -8.59 | -0.31 | 2808.84 | 2808.84 | 2785.57 | 0 |
| 1725035400 | 2808.84 | 8.37 | 0.30 | 2800.4699 | 2813.42 | 2800.35 | 0 |
| 1724949000 | 2800.4699 | 25.75 | 0.93 | 2774.7199 | 2802.96 | 2774.7199 | 0 |
| 1724862600 | 2774.7199 | 8.43 | 0.30 | 2766.29 | 2787.63 | 2763.17 | 0 |
| 1724776200 | 2766.29 | -4.11 | -0.15 | 2778.37 | 2783.98 | 2763.69 | 0 |
| 1724430600 | 2770.4 | 22.75 | 0.83 | 2747.65 | 2778.04 | 2745.21 | 0 |
| 1724344200 | 2747.65 | 19.25 | 0.71 | 2728.4 | 2756.8 | 2728.4 | 0 |
| 1724257800 | 2728.4 | -2.73 | -0.10 | 2731.13 | 2743.35 | 2718.65 | 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
