Hot Features
プレミアム
FTSE Sweden Index (WISWE)
FTSE
登録してリアルタイムのチャート、分析ツール、価格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 | -26.22 | -0.883527370141 | 2967.65 | 2993.21 | 2870.78 | 0 | 0 | IX |
| 4 | 32.23 | 1.10786470507 | 2909.2 | 3011.76 | 2870.78 | 0 | 0 | IX |
| 12 | 157.45 | 5.65557223831 | 2783.98 | 3011.76 | 2637.51 | 0 | 0 | IX |
| 26 | 259.54 | 9.6775035516 | 2681.89 | 3011.76 | 2637.51 | 0 | 0 | IX |
| 52 | 265.76 | 9.93246551331 | 2675.67 | 3011.76 | 2529.72 | 0 | 0 | IX |
| 156 | 735.1 | 33.3177720468 | 2206.33 | 3011.76 | 1908.15 | 0 | 0 | IX |
| 260 | 1203.03 | 69.203290382 | 1738.4 | 3011.76 | 1341.44 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2941.43 | -3.13 | -0.11 | 2944.56 | 2948.07 | 2896.91 | 0 |
| 1741282200 | 2944.56 | 1.82 | 0.06 | 2942.7399 | 2962.19 | 2898.44 | 0 |
| 1741195800 | 2942.7399 | 71.96 | 2.51 | 2870.78 | 2953.88 | 2870.78 | 0 |
| 1741109400 | 2870.78 | -102.46 | -3.45 | 2973.2399 | 2973.2399 | 2870.78 | 0 |
| 1741023000 | 2973.2399 | 21.66 | 0.73 | 2951.58 | 2993.21 | 2946.84 | 0 |
| 1740763800 | 2951.58 | -16.07 | -0.54 | 2967.65 | 2967.65 | 2939.13 | 0 |
| 1740677400 | 2967.65 | -29.73 | -0.99 | 2997.38 | 2997.38 | 2954.26 | 0 |
| 1740591000 | 2997.38 | 38.67 | 1.31 | 2958.71 | 2998.94 | 2958.71 | 0 |
| 1740504600 | 2958.71 | 8.11 | 0.27 | 2950.6 | 2968.58 | 2934.82 | 0 |
| 1740418200 | 2950.6 | -10.73 | -0.36 | 2961.33 | 2973.43 | 2935.77 | 0 |
| 1740159000 | 2961.33 | -5.45 | -0.18 | 2966.78 | 2990.7 | 2956.02 | 0 |
| 1740072600 | 2966.78 | 16.49 | 0.56 | 2950.29 | 2978.76 | 2950.29 | 0 |
| 1739986200 | 2950.29 | -58.84 | -1.96 | 3009.13 | 3009.13 | 2947.48 | 0 |
| 1739899800 | 3009.13 | 15.04 | 0.50 | 2994.09 | 3011.76 | 2987.15 | 0 |
| 1739813400 | 2994.09 | 22.62 | 0.76 | 2971.4699 | 2994.09 | 2966.88 | 0 |
| 1739554200 | 2971.4699 | -4.37 | -0.15 | 2975.84 | 2982.94 | 2968.06 | 0 |
| 1739467800 | 2975.84 | 51.25 | 1.75 | 2924.59 | 2976.51 | 2924.59 | 0 |
| 1739381400 | 2924.59 | 9.99 | 0.34 | 2914.6 | 2937.73 | 2910.23 | 0 |
| 1739295000 | 2914.6 | 7.63 | 0.26 | 2906.9699 | 2915.65 | 2895.57 | 0 |
| 1739208600 | 2906.9699 | 22.28 | 0.77 | 2884.69 | 2910.59 | 2884.69 | 0 |
| 1738949400 | 2884.69 | -24.51 | -0.84 | 2909.2 | 2912.35 | 2880.79 | 0 |
| 1738863000 | 2909.2 | 40.72 | 1.42 | 2868.48 | 2913.86 | 2868.48 | 0 |
| 1738776600 | 2868.48 | -6.49 | -0.23 | 2874.9699 | 2874.9699 | 2849.03 | 0 |
| 1738690200 | 2874.9699 | 6.66 | 0.23 | 2868.31 | 2875.76 | 2838.1 | 0 |
| 1738603800 | 2868.31 | -40.7 | -1.40 | 2909.01 | 2909.01 | 2835.1 | 0 |
| 1738344600 | 2909.01 | 4.38 | 0.15 | 2904.63 | 2922.3 | 2904.63 | 0 |
| 1738258200 | 2904.63 | 15.36 | 0.53 | 2889.27 | 2904.8 | 2888.33 | 0 |
| 1738171800 | 2889.27 | 26.13 | 0.91 | 2863.14 | 2896.57 | 2863.14 | 0 |
| 1738085400 | 2863.14 | -9.56 | -0.33 | 2872.7 | 2901.46 | 2863.14 | 0 |
| 1737999000 | 2872.7 | -20.2 | -0.70 | 2892.9 | 2892.9 | 2849.85 | 0 |
| 1737739800 | 2892.9 | -8.39 | -0.29 | 2901.29 | 2920.04 | 2886.12 | 0 |
| 1737653400 | 2901.29 | 37.67 | 1.32 | 2863.62 | 2901.29 | 2860.2 | 0 |
| 1737567000 | 2863.62 | 7.04 | 0.25 | 2856.58 | 2883.4899 | 2854.75 | 0 |
| 1737480600 | 2856.58 | 21.36 | 0.75 | 2835.2199 | 2856.83 | 2833.71 | 0 |
| 1737394200 | 2835.2199 | 1.47 | 0.05 | 2833.75 | 2845.41 | 2824.92 | 0 |
| 1737135000 | 2833.75 | 33.91 | 1.21 | 2799.84 | 2841.16 | 2799.84 | 0 |
| 1737048600 | 2799.84 | 20.38 | 0.73 | 2779.46 | 2803.41 | 2779.46 | 0 |
| 1736962200 | 2779.46 | 63.39 | 2.33 | 2716.07 | 2783.03 | 2716.07 | 0 |
| 1736875800 | 2716.07 | 10.61 | 0.39 | 2705.46 | 2734.12 | 2705.46 | 0 |
| 1736789400 | 2705.46 | -13.66 | -0.50 | 2692.08 | 2713.62 | 2684.6 | 0 |
| 1736530200 | 2719.12 | -29.56 | -1.08 | 2748.68 | 2755.27 | 2715.95 | 0 |
| 1736443800 | 2748.68 | 8.68 | 0.32 | 2740 | 2754.93 | 2730.11 | 0 |
| 1736357400 | 2740 | -7.32 | -0.27 | 2747.32 | 2762.59 | 2725.56 | 0 |
| 1736271000 | 2747.32 | 29.77 | 1.10 | 2717.55 | 2769.31 | 2717.55 | 0 |
| 1736184600 | 2717.55 | 0 | 0.00 | 2717.55 | 2717.55 | 2717.55 | 0 |
| 1735925400 | 2717.55 | -0.92 | -0.03 | 2718.4699 | 2727.28 | 2710.7 | 0 |
| 1735839000 | 2718.4699 | 29.31 | 1.09 | 2689.16 | 2718.66 | 2689.16 | 0 |
| 1735666200 | 2689.16 | 0 | 0.00 | 2689.16 | 2689.16 | 2689.16 | 0 |
| 1735579800 | 2689.16 | -6.71 | -0.25 | 2695.87 | 2700.34 | 2673.12 | 0 |
| 1735320600 | 2695.87 | 23.52 | 0.88 | 2672.35 | 2700.65 | 2672.35 | 0 |
| 1735061400 | 2672.35 | 0 | 0.00 | 2672.35 | 2672.35 | 2672.35 | 0 |
| 1734975000 | 2672.35 | -8.37 | -0.31 | 2680.7199 | 2680.7199 | 2658.9899 | 0 |
| 1734715800 | 2680.7199 | -3 | -0.11 | 2683.7199 | 2683.7199 | 2637.51 | 0 |
| 1734629400 | 2683.7199 | -64.98 | -2.36 | 2748.7 | 2748.7 | 2678.09 | 0 |
| 1734543000 | 2748.7 | 6.02 | 0.22 | 2742.68 | 2762.04 | 2739.56 | 0 |
| 1734456600 | 2742.68 | -10.96 | -0.40 | 2753.64 | 2753.64 | 2737.48 | 0 |
| 1734370200 | 2753.64 | -13.22 | -0.48 | 2766.86 | 2766.86 | 2748.69 | 0 |
| 1734111000 | 2766.86 | -17.12 | -0.61 | 2783.98 | 2794.9899 | 2763.18 | 0 |
| 1734024600 | 2783.98 | -18.18 | -0.65 | 2802.16 | 2812.45 | 2780.23 | 0 |
| 1733938200 | 2802.16 | -7.69 | -0.27 | 2809.85 | 2814.12 | 2797.66 | 0 |
| 1733851800 | 2809.85 | -23.54 | -0.83 | 2833.39 | 2833.39 | 2809.85 | 0 |
| 1733765400 | 2833.39 | 1.32 | 0.05 | 2832.07 | 2850.69 | 2828.54 | 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
